ETR: Entergy Corporation

As of Friday, June 13th, 2025

$ 82.07

-1.22 -1.46%

Open: 82.83
High: 83.10
Low: 81.77
Volume: 2,540,159
Previous Close on Thursday, June 12th, 2025

$ 83.29

+1.14 +1.39%

Open: 82.23
High: 83.39
Low: 81.87
Volume: 2,574,909

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 82.83 83.10 81.77 82.07 2,540,159 -1.22 -1.46
2025-06-12 82.23 83.39 81.87 83.29 2,574,909 +1.14 +1.39
2025-06-11 82.33 82.97 81.79 82.15 2,533,010 -0.06 -0.07
2025-06-10 82.82 83.12 81.48 82.21 3,124,202 -0.60 -0.72
2025-06-09 82.01 83.78 81.55 82.81 3,315,088 +0.66 +0.80
2025-06-06 82.14 82.60 81.53 82.15 2,381,510 +0.35 +0.43
2025-06-05 82.01 82.35 81.30 81.80 1,735,276 -0.09 -0.11
2025-06-04 82.77 83.29 81.64 81.89 1,817,602 -1.04 -1.25
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 83.78
On 2025-06-09		 81.48
On 2025-06-10		 -0.08 -0.10 83.78
On 2025-06-09		 81.48
On 2025-06-10		 -2.75 82.51
10D 84.21
On 2025-06-03		 81.30
On 2025-06-05		 -1.21 -1.45 84.21
On 2025-06-03		 81.30
On 2025-06-05		 -3.46 82.44
20D 84.63
On 2025-05-20		 80.60
On 2025-05-22		 0.25 0.31 84.63
On 2025-05-20		 80.60
On 2025-05-22		 -4.76 82.59
WTD 83.78
On 2025-06-09		 81.48
On 2025-06-10		 -0.08 -0.10 83.78
On 2025-06-09		 81.48
On 2025-06-10		 -2.75 82.51
MTD 84.21
On 2025-06-03		 81.30
On 2025-06-05		 -1.21 -1.45 84.21
On 2025-06-03		 81.30
On 2025-06-05		 -3.46 82.44
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

170.42 -4.33 -2.48 1,115,978
ETR

Entergy Corporation

82.07 -1.22 -1.46 2,540,159