ETR: Entergy Corporation

As of Friday, August 22nd, 2025

$ 89.33

+0.11 +0.12%

Open: 89.82
High: 90.27
Low: 88.84
Volume: 1,980,688
Previous Close on Thursday, August 21st, 2025

$ 89.22

-0.61 -0.68%

Open: 89.80
High: 90.07
Low: 88.58
Volume: 1,422,732

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 89.82 90.27 88.84 89.33 1,980,688 +0.11 +0.12
2025-08-21 89.80 90.07 88.58 89.22 1,422,732 -0.61 -0.68
2025-08-20 89.07 90.35 88.90 89.83 2,620,453 +1.02 +1.15
2025-08-19 87.98 88.84 87.85 88.81 2,792,409 +0.96 +1.09
2025-08-18 89.05 89.38 87.57 87.85 1,910,430 -1.27 -1.43
2025-08-15 90.51 90.51 88.62 89.12 4,104,460 -1.17 -1.30
2025-08-14 90.70 91.00 90.25 90.29 2,408,257 -0.69 -0.76
2025-08-13 90.65 91.00 89.77 90.98 1,789,813 +0.09 +0.10
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 90.35
On 2025-08-20		 87.57
On 2025-08-18		 0.21 0.24 90.35
On 2025-08-20		 88.58
On 2025-08-21		 -1.96 89.01
10D 91.00
On 2025-08-13		 87.57
On 2025-08-18		 -1.14 -1.26 91.00
On 2025-08-13		 87.57
On 2025-08-18		 -3.77 89.64
20D 92.40
On 2025-08-05		 86.49
On 2025-07-28		 1.17 1.33 92.40
On 2025-08-05		 87.57
On 2025-08-18		 -5.23 89.70
WTD 90.35
On 2025-08-20		 87.57
On 2025-08-18		 0.21 0.24 90.35
On 2025-08-20		 88.58
On 2025-08-21		 -1.96 89.01
MTD 92.40
On 2025-08-05		 87.57
On 2025-08-18		 -1.10 -1.22 92.40
On 2025-08-05		 87.57
On 2025-08-18		 -5.23 89.96
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BXP

Boston Properties Inc.

69.37 +2.95 +4.44 1,269,399
CDW

CDW Corporation

167.00 +2.82 +1.72 1,576,136
BOOT

Boot Barn Holdings Inc.

173.50 +4.15 +2.45 405,514
CDNS

Cadence Design Systems Inc

349.63 +2.06 +0.59 1,174,581
ETR

Entergy Corporation

89.33 +0.11 +0.12 1,980,688