Skip to main content
logo
Entergy Corporation (LON:0IHP)
London flag London · Delayed Price · Currency is GBP · Price in USD
96.60
+1.52 (1.60%)
At close: Nov 26, 2025

Entergy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202595.1396.6594.3696.6096.601.60%132
Nov 25, 202595.2695.4494.7495.0895.08-0.15%18
Nov 24, 202594.3595.2292.7495.2295.221.74%242
Nov 21, 202593.0294.6792.7693.5993.59-0.67%257
Nov 20, 202594.2995.4193.7394.2294.220.03%566
Nov 19, 202594.5495.4193.9594.2094.20-1.56%75
Nov 18, 202595.1696.0194.8095.6995.690.23%386
Nov 17, 202595.4596.2395.2795.4795.470.24%853
Nov 14, 202593.8495.5293.8495.2495.240.04%268
Nov 13, 202595.4396.0794.7795.2095.20-1.38%1,553
Nov 12, 202596.8496.9996.3896.5395.890.22%54
Nov 11, 202596.8097.4395.8296.3295.68-1.22%175
Nov 10, 202597.9798.0097.0597.5196.861.24%381
Nov 7, 202595.4996.3295.2296.3295.68-0.07%339
Nov 6, 202596.0096.7695.7996.3895.750.33%237
Nov 5, 202596.3296.8995.6496.0795.43-0.50%245
Nov 4, 202596.9897.1396.0096.5595.91-0.53%106
Nov 3, 202595.7597.1994.9897.0796.420.63%236
Oct 31, 202596.4296.8695.4196.4695.820.17%248
Oct 30, 202595.7197.1895.1896.3095.661.25%114
Oct 29, 202596.5196.7693.0395.1194.48-0.12%1,342
Oct 28, 202598.4498.5695.2295.2294.59-1.52%239
Oct 27, 202597.5297.5295.9596.6996.050.04%205
Oct 24, 202596.9897.1195.8796.6596.010.29%47
Oct 23, 202596.6096.6095.5196.3795.730.17%65
Oct 22, 202596.1896.4995.5896.2195.571.12%153
Oct 21, 202597.1197.1195.1495.1494.51-1.37%305
Oct 20, 202594.8196.6794.8196.4695.820.58%281
Oct 17, 202596.6096.9995.5395.9195.27-0.25%85
Oct 16, 202598.0098.4496.1596.1595.51-0.78%898
Oct 15, 202597.7397.8296.7196.9096.260.36%132
Oct 14, 202595.7396.9695.3696.5595.910.34%39
Oct 13, 202596.4196.5395.2796.2395.590.16%242
Oct 10, 202595.9097.2095.7096.0795.430.32%190
Oct 9, 202597.0597.5595.6795.7695.13-1.37%184
Oct 8, 202596.2397.3096.0797.0996.441.77%646
Oct 7, 202599.8099.8095.4095.4094.77-2.49%454
Oct 6, 202595.8598.1095.4897.8497.191.98%530
Oct 3, 202597.0097.0094.3995.9495.302.84%212
Oct 2, 202593.0093.4792.3793.2992.67-0.48%242
Oct 1, 202592.8294.1992.8293.7493.121.97%183
Sep 30, 202594.0094.0091.8791.9391.32-1.58%252
Sep 29, 202592.9693.4891.9693.4192.791.80%776
Sep 26, 202590.8792.1290.7091.7691.151.28%331
Sep 25, 202590.6791.5090.6090.6090.00-0.87%186
Sep 24, 202591.3591.6090.7891.3990.791.67%589
Sep 23, 202589.1589.8988.9089.8989.290.86%93
Sep 22, 202590.4490.4488.1889.1288.530.43%129
Sep 19, 202587.8488.9687.6888.7488.151.06%42
Sep 18, 202589.2189.2187.4187.8187.23-0.54%904