Entergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	81.00	81.00	81.00	81.00	81.00	-1.82%	-
Feb 9, 2026	82.50	82.50	82.50	82.50	82.50	1.85%	-
Feb 6, 2026	80.46	80.46	80.46	81.00	80.46	-1.82%	-
Feb 5, 2026	81.95	81.95	81.95	82.50	81.95	0.61%	-
Feb 4, 2026	81.45	81.45	81.45	82.00	81.45	-0.61%	-
Feb 3, 2026	81.95	81.95	81.95	82.50	81.95	1.23%	-
Feb 2, 2026	80.96	80.96	80.96	81.50	80.95	1.24%	-
Jan 30, 2026	79.96	79.96	79.96	80.50	79.96	-1.23%	-
Jan 29, 2026	80.96	80.96	80.96	81.50	80.95	0.62%	-
Jan 28, 2026	80.46	80.46	80.46	81.00	80.46	0.62%	-
Jan 27, 2026	79.96	79.96	79.96	80.50	79.96	1.90%	-
Jan 26, 2026	78.47	78.47	78.47	79.00	78.47	-0.63%	-
Jan 23, 2026	83.00	83.00	80.00	79.50	78.97	-3.64%	80
Jan 22, 2026	81.95	81.95	81.95	82.50	81.95	3.13%	-
Jan 21, 2026	79.47	79.47	79.47	80.00	79.46	-2.44%	-
Jan 20, 2026	82.50	82.50	82.50	82.00	81.45	-6.29%	8
Jan 19, 2026	87.00	87.00	84.00	87.50	86.91	3.55%	108
Jan 16, 2026	83.94	83.94	83.94	84.50	83.93	5.63%	-
Jan 15, 2026	79.47	79.47	79.47	80.00	79.46	-1.23%	-
Jan 14, 2026	80.46	80.46	80.46	81.00	80.46	1.25%	-
Jan 13, 2026	79.47	79.47	79.47	80.00	79.46	-0.62%	-
Jan 12, 2026	79.96	79.96	79.96	80.50	79.96	-	-
Jan 9, 2026	79.96	79.96	79.96	80.50	79.96	1.90%	-
Jan 8, 2026	78.47	78.47	78.47	79.00	78.47	-0.63%	-
Jan 7, 2026	78.97	78.97	78.97	79.50	78.97	-	-
Jan 6, 2026	78.97	78.97	78.97	79.50	78.97	1.92%	-
Jan 5, 2026	77.48	77.48	77.48	78.00	77.48	-1.89%	-
Jan 2, 2026	78.97	78.97	78.97	79.50	78.97	-	-
Dec 30, 2025	78.97	78.97	78.97	79.50	78.97	-	-
Dec 29, 2025	78.97	78.97	78.97	79.50	78.97	1.27%	-
Dec 23, 2025	77.98	77.98	77.98	78.50	77.97	0.64%	-
Dec 22, 2025	77.48	77.48	77.48	78.00	77.48	-1.27%	-
Dec 19, 2025	78.47	78.47	78.47	79.00	78.47	0.64%	-
Dec 18, 2025	77.98	77.98	77.98	78.50	77.97	-	-
Dec 17, 2025	77.98	77.98	77.98	78.50	77.97	-0.63%	-
Dec 16, 2025	78.47	78.47	78.47	79.00	78.47	-	-
Dec 15, 2025	78.47	78.47	78.47	79.00	78.47	0.64%	-
Dec 12, 2025	77.98	77.98	77.98	78.50	77.97	-1.26%	-
Dec 11, 2025	78.97	78.97	78.97	79.50	78.97	-0.63%	-
Dec 10, 2025	79.47	79.47	79.47	80.00	79.46	-3.03%	-
Dec 9, 2025	81.95	81.95	81.95	82.50	81.95	3.13%	-
Dec 8, 2025	79.47	79.47	79.47	80.00	79.46	-1.23%	-
Dec 5, 2025	80.46	80.46	80.46	81.00	80.46	-	-
Dec 4, 2025	80.46	80.46	80.46	81.00	80.46	1.89%	-
Dec 3, 2025	78.97	78.97	78.97	79.50	78.97	-1.85%	-
Dec 2, 2025	80.46	80.46	80.46	81.00	80.46	-1.22%	-
Dec 1, 2025	81.45	81.45	81.45	82.00	81.45	-2.96%	-
Nov 28, 2025	83.94	83.94	83.94	84.50	83.93	-6.63%	-
Nov 27, 2025	89.90	89.90	89.90	90.50	89.89	8.38%	-
Nov 26, 2025	82.94	82.94	82.94	83.50	82.94	1.21%	-