Entergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	95.76	97.35	95.02	96.54	96.54	1.01%	103
Feb 2, 2026	95.95	97.97	95.14	95.57	95.57	0.06%	268
Jan 30, 2026	96.03	96.03	94.41	95.51	95.51	-0.40%	101
Jan 29, 2026	97.24	98.07	95.69	95.89	95.89	-0.71%	366
Jan 28, 2026	95.92	97.80	95.22	96.58	96.58	0.45%	163
Jan 27, 2026	94.54	96.33	94.54	96.15	96.15	1.53%	3,832
Jan 26, 2026	93.20	95.07	92.07	94.70	94.70	1.80%	92
Jan 23, 2026	93.54	94.95	92.35	93.03	93.03	-1.93%	147
Jan 22, 2026	96.38	96.40	93.52	94.86	94.86	-0.08%	132
Jan 21, 2026	94.00	96.41	93.00	94.94	94.94	-0.41%	421
Jan 20, 2026	95.51	96.50	94.33	95.33	95.33	-1.07%	602
Jan 16, 2026	96.45	96.81	94.53	96.36	96.36	1.59%	44
Jan 15, 2026	95.87	95.88	94.68	94.86	94.86	-0.21%	63
Jan 14, 2026	93.89	95.05	92.87	95.05	95.05	0.92%	148
Jan 13, 2026	94.04	94.18	92.23	94.18	94.18	1.19%	57
Jan 12, 2026	95.50	95.50	93.00	93.07	93.07	0.06%	203
Jan 9, 2026	91.61	93.89	91.06	93.01	93.01	1.28%	15
Jan 8, 2026	91.94	92.13	90.44	91.83	91.83	-1.73%	2,013
Jan 7, 2026	94.15	94.15	92.76	93.45	93.45	0.82%	7
Jan 6, 2026	92.80	93.65	92.00	92.69	92.69	1.09%	23
Jan 5, 2026	93.36	94.60	91.46	91.69	91.69	-2.47%	129
Jan 2, 2026	93.13	94.03	91.94	94.01	94.01	1.36%	141
Dec 31, 2025	94.08	94.24	92.73	92.75	92.75	-0.62%	62
Dec 30, 2025	92.60	94.36	92.60	93.33	93.33	-0.23%	27
Dec 29, 2025	93.87	93.87	91.95	93.54	93.54	1.03%	450
Dec 24, 2025	92.59	92.75	92.11	92.59	92.59	0.58%	320
Dec 23, 2025	91.62	93.63	91.62	92.06	92.06	0.29%	693
Dec 22, 2025	91.30	92.69	90.54	91.79	91.79	-0.24%	511
Dec 19, 2025	92.04	92.96	91.85	92.01	92.01	-0.24%	211
Dec 18, 2025	91.55	92.78	91.55	92.23	92.23	0.33%	222
Dec 17, 2025	92.10	93.64	91.85	91.93	91.93	-0.86%	120
Dec 16, 2025	93.77	93.84	92.73	92.73	92.73	-0.33%	135
Dec 15, 2025	92.85	94.11	91.65	93.04	93.04	1.16%	418
Dec 12, 2025	93.63	93.71	91.97	91.97	91.97	-1.67%	1,055
Dec 11, 2025	93.25	94.74	92.90	93.53	93.53	0.44%	120
Dec 10, 2025	93.19	94.14	92.69	93.12	93.12	-0.83%	21
Dec 9, 2025	93.19	93.99	93.19	93.90	93.90	1.31%	519
Dec 8, 2025	95.05	95.05	92.68	92.68	92.68	-1.99%	109
Dec 5, 2025	94.70	95.37	93.33	94.56	94.56	0.39%	19
Dec 4, 2025	94.47	94.73	94.19	94.19	94.19	1.06%	451
Dec 3, 2025	93.59	93.59	91.95	93.20	93.20	-0.21%	2,235
Dec 2, 2025	94.32	95.55	93.40	93.40	93.40	-1.74%	19
Dec 1, 2025	97.05	98.10	94.42	95.06	95.06	-2.36%	172
Nov 28, 2025	97.07	97.53	96.59	97.35	97.35	0.78%	61
Nov 26, 2025	95.13	96.65	94.36	96.60	96.60	1.60%	132
Nov 25, 2025	95.26	95.44	94.74	95.08	95.08	-0.15%	18
Nov 24, 2025	94.35	95.22	92.74	95.22	95.22	1.74%	242
Nov 21, 2025	93.02	94.67	92.76	93.59	93.59	-0.67%	257
Nov 20, 2025	94.29	95.41	93.73	94.22	94.22	0.03%	566
Nov 19, 2025	94.54	95.41	93.95	94.20	94.20	-1.56%	75