Entergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	89.44	89.75	88.36	88.59	88.59	-0.80%	99
Aug 27, 2025	89.89	89.96	89.18	89.30	89.30	0.02%	65
Aug 26, 2025	89.26	89.66	88.75	89.29	89.29	-0.06%	705
Aug 25, 2025	89.03	89.38	89.01	89.34	89.34	0.36%	32
Aug 22, 2025	88.92	90.02	88.92	89.02	89.02	0.06%	87
Aug 21, 2025	91.27	91.27	88.85	88.96	88.96	-0.80%	492
Aug 20, 2025	89.54	90.06	89.00	89.68	89.68	1.13%	56
Aug 19, 2025	88.43	88.76	87.85	88.68	88.68	1.00%	699
Aug 18, 2025	89.50	89.50	87.80	87.80	87.80	-2.03%	480
Aug 15, 2025	91.50	91.50	89.25	89.62	89.62	-1.02%	241
Aug 14, 2025	90.82	90.98	90.53	90.55	90.55	0.55%	126
Aug 13, 2025	90.65	90.86	90.05	90.05	90.05	-0.22%	37
Aug 12, 2025	90.23	90.52	88.87	90.25	89.64	0.87%	261
Aug 11, 2025	90.35	90.47	89.47	89.47	88.87	-0.97%	20
Aug 8, 2025	90.75	91.20	90.07	90.35	89.74	-0.12%	157
Aug 7, 2025	90.32	90.79	90.04	90.46	89.85	-0.47%	57
Aug 6, 2025	90.94	91.34	90.12	90.88	90.27	0.19%	80
Aug 5, 2025	91.86	92.31	90.38	90.71	90.10	-0.86%	577
Aug 4, 2025	90.64	91.77	90.16	91.50	90.88	1.60%	112
Aug 1, 2025	89.34	90.43	89.34	90.05	89.44	0.14%	73
Jul 31, 2025	89.49	90.39	89.09	89.92	89.32	-1.15%	110
Jul 30, 2025	89.99	91.38	89.36	90.96	90.35	3.17%	680
Jul 29, 2025	86.87	88.49	86.72	88.16	87.57	1.47%	1,012
Jul 28, 2025	87.79	88.25	86.89	86.89	86.31	-1.19%	854
Jul 25, 2025	88.68	88.68	87.92	87.94	87.35	-0.85%	42
Jul 24, 2025	88.26	88.72	87.64	88.70	88.10	0.18%	527
Jul 23, 2025	88.55	89.22	88.54	88.54	87.94	0.94%	171
Jul 22, 2025	87.31	88.09	87.31	87.72	87.13	0.91%	22
Jul 21, 2025	86.62	87.18	86.15	86.92	86.34	0.92%	262
Jul 18, 2025	85.23	86.13	84.68	86.13	85.55	1.72%	76
Jul 17, 2025	83.57	84.68	83.12	84.68	84.11	1.95%	100
Jul 16, 2025	82.85	83.27	82.60	83.06	82.50	0.85%	507
Jul 15, 2025	83.00	83.46	82.36	82.36	81.80	0.49%	457
Jul 14, 2025	81.52	82.71	81.43	81.96	81.41	0.95%	140
Jul 11, 2025	81.62	81.67	81.07	81.19	80.64	-0.64%	14
Jul 10, 2025	81.09	81.71	81.06	81.71	81.16	0.67%	30
Jul 9, 2025	80.80	81.49	80.80	81.17	80.62	0.43%	43
Jul 8, 2025	81.02	81.40	80.16	80.82	80.28	-1.05%	387
Jul 7, 2025	81.26	82.04	81.26	81.68	81.13	-0.47%	279
Jul 3, 2025	81.24	82.14	81.05	82.06	81.51	1.04%	47
Jul 2, 2025	81.84	82.68	80.91	81.21	80.66	-1.40%	24
Jul 1, 2025	83.17	83.17	82.22	82.36	81.81	-0.41%	100
Jun 30, 2025	82.31	82.80	82.15	82.70	82.14	-0.31%	187
Jun 27, 2025	82.49	83.05	81.83	82.96	82.40	1.26%	67
Jun 26, 2025	81.47	82.04	81.34	81.92	81.37	0.16%	14
Jun 25, 2025	81.87	82.86	81.75	81.79	81.24	-2.21%	52
Jun 24, 2025	82.83	83.64	82.60	83.64	83.08	1.86%	1,480
Jun 23, 2025	81.24	82.24	81.10	82.11	81.56	1.03%	33
Jun 20, 2025	81.35	81.79	81.23	81.27	80.72	0.35%	169
Jun 18, 2025	81.04	81.06	80.62	80.99	80.45	-	8