Entergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	108.62	108.62	104.75	105.14	105.14	-1.15%	59
Mar 4, 2026	106.61	106.61	104.95	106.36	106.36	0.87%	114
Mar 3, 2026	105.40	107.03	103.02	105.44	105.44	-1.15%	235
Mar 2, 2026	106.58	107.82	105.42	106.67	106.67	0.23%	63
Feb 27, 2026	105.73	107.37	104.30	106.43	106.43	0.60%	119
Feb 26, 2026	106.87	107.30	105.00	105.80	105.80	-0.41%	699
Feb 25, 2026	106.25	106.72	104.15	106.24	106.24	1.19%	5,816
Feb 24, 2026	106.00	106.00	103.43	104.99	104.99	0.34%	71
Feb 23, 2026	102.94	105.96	102.65	104.63	104.63	0.70%	310
Feb 20, 2026	102.01	104.88	102.01	103.90	103.90	0.69%	126
Feb 19, 2026	102.39	103.31	101.47	103.19	103.19	0.46%	74
Feb 18, 2026	105.27	105.27	102.66	102.72	102.72	-1.74%	585
Feb 17, 2026	105.87	106.71	103.74	104.54	104.54	-0.88%	184
Feb 13, 2026	101.96	105.62	101.50	105.47	105.47	3.20%	69
Feb 12, 2026	100.20	102.74	98.08	102.20	102.20	1.28%	682
Feb 11, 2026	100.12	101.10	99.13	100.91	100.91	0.91%	132
Feb 10, 2026	99.21	100.00	97.17	100.00	100.00	1.96%	204
Feb 9, 2026	98.49	98.49	96.71	98.08	98.08	0.62%	207
Feb 6, 2026	97.76	98.98	96.02	97.48	96.84	1.14%	103
Feb 5, 2026	96.58	97.96	95.93	96.38	95.75	-0.79%	125
Feb 4, 2026	96.75	98.58	96.54	97.15	96.51	0.63%	377
Feb 3, 2026	95.76	97.35	95.02	96.54	95.91	1.01%	103
Feb 2, 2026	95.95	97.97	95.14	95.57	94.94	0.06%	268
Jan 30, 2026	96.03	96.03	94.41	95.51	94.88	-0.40%	101
Jan 29, 2026	97.24	98.07	95.69	95.89	95.26	-0.71%	366
Jan 28, 2026	95.92	97.80	95.22	96.58	95.95	0.45%	163
Jan 27, 2026	94.54	96.33	94.54	96.15	95.52	1.53%	3,832
Jan 26, 2026	93.20	95.07	92.07	94.70	94.08	1.80%	92
Jan 23, 2026	93.54	94.95	92.35	93.03	92.42	-1.93%	147
Jan 22, 2026	96.38	96.40	93.52	94.86	94.24	-0.08%	132
Jan 21, 2026	94.00	96.41	93.00	94.94	94.32	-0.41%	421
Jan 20, 2026	95.51	96.50	94.33	95.33	94.70	-1.07%	602
Jan 16, 2026	96.45	96.81	94.53	96.36	95.73	1.59%	44
Jan 15, 2026	95.87	95.88	94.68	94.86	94.23	-0.21%	63
Jan 14, 2026	93.89	95.05	92.87	95.05	94.43	0.92%	148
Jan 13, 2026	94.04	94.18	92.23	94.18	93.56	1.19%	57
Jan 12, 2026	95.50	95.50	93.00	93.07	92.46	0.06%	203
Jan 9, 2026	91.61	93.89	91.06	93.01	92.40	1.28%	15
Jan 8, 2026	91.94	92.13	90.44	91.83	91.23	-1.73%	2,013
Jan 7, 2026	94.15	94.15	92.76	93.45	92.84	0.82%	7
Jan 6, 2026	92.80	93.65	92.00	92.69	92.08	1.09%	23
Jan 5, 2026	93.36	94.60	91.46	91.69	91.09	-2.47%	129
Jan 2, 2026	93.13	94.03	91.94	94.01	93.39	1.36%	141
Dec 31, 2025	94.08	94.24	92.73	92.75	92.14	-0.62%	62
Dec 30, 2025	92.60	94.36	92.60	93.33	92.72	-0.23%	27
Dec 29, 2025	93.87	93.87	91.95	93.54	92.93	1.03%	450
Dec 24, 2025	92.59	92.75	92.11	92.59	91.98	0.58%	320
Dec 23, 2025	91.62	93.63	91.62	92.06	91.46	0.29%	693
Dec 22, 2025	91.30	92.69	90.54	91.79	91.19	-0.24%	511
Dec 19, 2025	92.04	92.96	91.85	92.01	91.41	-0.24%	211