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

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, ETR:

22 Aug 25 16:15

LAST: 89.33	CHANGE: 0.11	OPEN: 89.82	HIGH: 90.27	ASK: 79.83	VOLUME: 1.98M
LAST: 89.33	CHG(%): 0.12	PREV: 89.22	LOW: 88.84	BID: 79.81

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
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
20 Aug 25	89.07	90.35	88.90	89.83	2.62M
19 Aug 25	87.98	88.84	87.85	88.81	2.81M
18 Aug 25	89.05	89.38	87.57	87.85	1.92M
15 Aug 25	90.51	90.51	88.62	89.12	4.1M
14 Aug 25	90.70	91.00	90.25	90.29	2.46M
13 Aug 25	90.65	91.00	89.77	90.98	1.79M
12 Aug 25	90.23	90.93	88.86	90.89	2.4M
11 Aug 25	90.01	90.47	89.12	90.09	1.92M

COMPANY PROFILE

Name:
About:	Entergy Corporation is a Delaware corporation which, through its subsidiaries, engages principally in the following businesses: domestic utility, domestic non-utility nuclear, and energy commodity services. Domestic non-utility nuclear and energy commodity services are sometimes referred to as the competitive businesses. Entergy Corporation has no significant assets other than the stock of its subsidiaries. Entergy Corporation is a registered public utility holding company under PUHCA. As such, Entergy Corporation and its subsidiaries generally are subject to the broad regulatory provisions of PUHCA. ...
Sector:	Public Utilities
Industry:	Electric Utilities: Central
CUSIP:	29364G103
CIK:	0065984

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:	26.41
PEG Ratio:	-2.33
EPS Ratio:	3.09
DivYield:	4.04
PtB:	2.31
PtS:	1.41
EBITDA:	3.56B
Shares:	446.34M
Market Cap:	39.871B
52wk range:	73.15 - 158.07

TECHNICALS

MA5:	89.01
MA20:	89.70
MA50:	85.80
MA200:	91.74
STO9:	49.63
RSI14:	36.91
WPR14:	-52.72
MTM14:	-1.07
ROC14:	-0.01
Week High:	90.51
Week Low:	87.57
Month High:	92.40
Month Low:	86.49