NYSE, ETR End of Day and Historical Stock Data [Entergy Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, ETR:

04 Sep 2025

LAST: 88.18	CHANGE: 0.98	OPEN: 88.78	HIGH: 89.60	ASK: 79.83	VOLUME: 3.5M
LAST: 88.18	CHG(%): 1.12	PREV: 87.20	LOW: 87.45	BID: 79.81

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	88.78	89.60	87.45	88.18	3.5M
03 Sep 25	87.04	87.64	86.71	87.20	1.63M
02 Sep 25	87.63	88.07	86.89	87.41	1.73M
29 Aug 25	88.26	88.69	87.86	88.09	1.71M
28 Aug 25	89.30	89.69	87.85	88.13	5.44M
27 Aug 25	89.54	90.00	88.84	89.55	1.63M
26 Aug 25	89.26	89.86	88.64	89.59	3.39M
25 Aug 25	89.03	89.70	89.00	89.17	1.54M
22 Aug 25	89.82	90.27	88.84	89.33	2.03M
21 Aug 25	89.80	90.07	88.58	89.22	1.46M

COMPANY PROFILE

Name:
About:	Entergy Corporation, together with its subsidiaries, engages in the production and retail distribution of electricity in the United States. It generates, transmits, distributes, and sells electric power in portions of Arkansas, Louisiana, Mississippi, and Texas, including the City of New Orleans; and distributes natural gas. It also engages in the ownership of interests in non-nuclear power plants that sell electric power to wholesale customers, as well as provides decommissioning services to other nuclear power plant owners. It generates electricity through gas, nuclear, coal, hydro, and solar power sources. The company sells energy to retail power providers, utilities, electric power co-operatives, power trading organizations, and other power generation companies. The company's power plants have approximately 25,000 megawatts of electric generating capacity. It delivers electricity to 3 million utility customers in Arkansas, Louisiana, Mississippi, and Texas. Entergy Corporation was founded in 1913 and is headquartered in New Orleans, Louisiana.
Sector:	Utilities
Address:	639 Loyola Avenue, New Orleans, LA, United States, 70113
Website:	https://www.entergy.com
CUSIP:	29364G103
CIK:	0000065984
ISIN:	US29364G1031
FIGI:	BBG000C1FQS9
LEI:	4XM3TW50JULSLG8BNC79

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	22.17
DivYield:	0.03
Div/Share:	2.38
Price to Book:	2.46
Price to Sales:	3.24
EBITDA:	5.63B
Shares:	446.41M
Market Cap:	39.364B

TECHNICAL INDICATORS

MA5:	87.80
MA10:	88.59
MA20:	89.24
MA50:	86.88
MA100:	84.79
MA200:	89.35
STO9:	31.92
STO14:	29.61
RSI14:	38.39
WPR14:	-62.74
MTM14:	-0.94
ROC14:	-0.01
ATR:	1.39
Week High:	89.69
Week Low:	86.71
Month High:	92.40
Month Low:	86.71
Year High:	158.07
Year Low:	73.15
Volatility:	10.41

RECENT SPLITS

Date	Ratio
13 Dec 2024	2-1

RECENT DIVIDENDS

Date	Amount
13 Aug 2025	$0.60
02 May 2025	$0.60
10 Feb 2025	$0.60
13 Nov 2024	$0.60
13 Aug 2024	$0.57
01 May 2024	$0.57
08 Feb 2024	$0.57
13 Nov 2023	$0.57
10 Aug 2023	$0.54
03 May 2023	$0.54