ETR: Entergy Corporation

As of Friday, November 21st, 2025

$ 93.70

+0.35 +0.37%

Open: 93.57
High: 94.21
Low: 92.74
Volume: 2,600,207
Previous Close on Thursday, November 20th, 2025

$ 93.35

-0.68 -0.72%

Open: 94.63
High: 95.89
Low: 93.35
Volume: 2,517,965

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 93.57 94.21 92.74 93.70 2,600,207 +0.35 +0.37
2025-11-20 94.63 95.89 93.35 93.35 2,517,965 -0.68 -0.72
2025-11-19 94.45 95.10 93.70 94.03 2,177,612 -0.41 -0.43
2025-11-18 95.54 96.20 94.43 94.44 2,466,230 -1.10 -1.15
2025-11-17 95.45 96.38 94.75 95.54 2,948,967 +0.49 +0.52
2025-11-14 94.29 95.65 93.98 95.05 2,464,964 +0.63 +0.67
2025-11-13 95.43 96.00 94.30 94.42 2,706,476 -2.12 -2.20
2025-11-12 96.89 97.21 96.25 96.54 2,246,687 -0.33 -0.34
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 96.38
On 2025-11-17		 92.74
On 2025-11-21		 -1.35 -1.42 96.38
On 2025-11-17		 92.74
On 2025-11-21		 -3.78 94.21
10D 98.46
On 2025-11-10		 92.74
On 2025-11-21		 -3.49 -3.59 98.46
On 2025-11-10		 92.74
On 2025-11-21		 -5.81 95.11
20D 98.46
On 2025-11-10		 92.74
On 2025-11-21		 -2.88 -2.98 98.46
On 2025-11-10		 92.74
On 2025-11-21		 -5.81 95.67
WTD 96.38
On 2025-11-17		 92.74
On 2025-11-21		 -1.35 -1.42 96.38
On 2025-11-17		 92.74
On 2025-11-21		 -3.78 94.21
MTD 98.46
On 2025-11-10		 92.74
On 2025-11-21		 -2.39 -2.49 98.46
On 2025-11-10		 92.74
On 2025-11-21		 -5.81 95.55
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
ETR

Entergy Corporation

93.70 +0.35 +0.37 2,600,207