Entergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	89.34	90.43	89.34	90.05	90.05	0.14%	73
Jul 31, 2025	89.49	90.39	89.09	89.92	89.92	-1.15%	110
Jul 30, 2025	89.99	91.38	89.36	90.96	90.96	3.17%	680
Jul 29, 2025	86.87	88.49	86.72	88.16	88.16	1.47%	1,012
Jul 28, 2025	87.79	88.25	86.89	86.89	86.89	-1.19%	854
Jul 25, 2025	88.68	88.68	87.92	87.94	87.94	-0.85%	42
Jul 24, 2025	88.26	88.72	87.64	88.70	88.70	0.18%	527
Jul 23, 2025	88.55	89.22	88.54	88.54	88.54	0.94%	171
Jul 22, 2025	87.31	88.09	87.31	87.72	87.72	0.91%	22
Jul 21, 2025	86.62	87.18	86.15	86.92	86.92	0.92%	262
Jul 18, 2025	85.23	86.13	84.68	86.13	86.13	1.72%	76
Jul 17, 2025	83.57	84.68	83.12	84.68	84.68	1.95%	100
Jul 16, 2025	82.85	83.27	82.60	83.06	83.06	0.85%	507
Jul 15, 2025	83.00	83.46	82.36	82.36	82.36	0.49%	457
Jul 14, 2025	81.52	82.71	81.43	81.96	81.96	0.95%	140
Jul 11, 2025	81.62	81.67	81.07	81.19	81.19	-0.64%	14
Jul 10, 2025	81.09	81.71	81.06	81.71	81.71	0.67%	30
Jul 9, 2025	80.80	81.49	80.80	81.17	81.17	0.43%	43
Jul 8, 2025	81.02	81.40	80.16	80.82	80.82	-1.05%	387
Jul 7, 2025	81.26	82.04	81.26	81.68	81.68	-0.47%	279
Jul 3, 2025	81.24	82.14	81.05	82.06	82.06	1.04%	47
Jul 2, 2025	81.84	82.68	80.91	81.21	81.21	-1.40%	24
Jul 1, 2025	83.17	83.17	82.22	82.36	82.36	-0.41%	100
Jun 30, 2025	82.31	82.80	82.15	82.70	82.70	-0.31%	187
Jun 27, 2025	82.49	83.05	81.83	82.96	82.96	1.26%	67
Jun 26, 2025	81.47	82.04	81.34	81.92	81.92	0.16%	14
Jun 25, 2025	81.87	82.86	81.75	81.79	81.79	-2.21%	52
Jun 24, 2025	82.83	83.64	82.60	83.64	83.64	1.86%	1,480
Jun 23, 2025	81.24	82.24	81.10	82.11	82.11	1.03%	33
Jun 20, 2025	81.35	81.79	81.23	81.27	81.27	0.35%	169
Jun 18, 2025	81.04	81.06	80.62	80.99	80.99	-	8
Jun 17, 2025	81.35	81.69	80.93	80.99	80.99	-0.58%	8
Jun 16, 2025	83.01	83.01	81.46	81.46	81.46	-0.94%	17
Jun 13, 2025	82.83	83.07	82.21	82.23	82.23	-0.71%	13
Jun 12, 2025	82.23	82.98	81.96	82.82	82.82	0.30%	37
Jun 11, 2025	82.55	82.60	82.09	82.57	82.57	0.51%	28
Jun 10, 2025	83.01	83.01	81.72	82.15	82.15	-1.14%	21
Jun 9, 2025	82.39	83.10	81.50	83.10	83.10	1.31%	77
Jun 6, 2025	82.02	82.53	81.79	82.02	82.02	0.04%	39
Jun 5, 2025	82.01	82.01	81.42	81.99	81.99	-1.47%	1,137
Jun 4, 2025	82.47	83.21	81.64	83.21	83.21	0.42%	94
Jun 3, 2025	84.50	85.00	81.83	82.86	82.86	-0.09%	543
Jun 2, 2025	82.55	83.06	82.34	82.94	82.94	0.24%	131
May 30, 2025	81.67	82.77	81.67	82.74	82.74	0.89%	168
May 29, 2025	81.55	82.19	81.55	82.01	82.01	-0.44%	448
May 28, 2025	82.89	83.09	82.38	82.38	82.38	0.01%	33
May 27, 2025	83.20	83.73	82.15	82.37	82.37	-0.05%	59
May 23, 2025	81.37	82.41	81.02	82.41	82.41	1.53%	139
May 22, 2025	82.28	82.36	80.90	81.17	81.17	-1.88%	44
May 21, 2025	84.50	84.50	82.73	82.73	82.73	-1.83%	247