Skip to main content
logo
Entergy Corporation (LON:0IHP)
London flag London · Delayed Price · Currency is GBP · Price in USD
92.90
+0.53 (0.57%)
Dec 19, 2025, 5:02 PM BST

Entergy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202591.5592.7891.5592.2392.230.33%222
Dec 17, 202592.1093.6491.8591.9391.93-0.86%120
Dec 16, 202593.7793.8492.7392.7392.73-0.33%135
Dec 15, 202592.8594.1191.6593.0493.041.16%418
Dec 12, 202593.6393.7191.9791.9791.97-1.67%1,055
Dec 11, 202593.2594.7492.9093.5393.530.44%120
Dec 10, 202593.1994.1492.6993.1293.12-0.83%21
Dec 9, 202593.1993.9993.1993.9093.901.31%519
Dec 8, 202595.0595.0592.6892.6892.68-1.99%109
Dec 5, 202594.7095.3793.3394.5694.560.39%19
Dec 4, 202594.4794.7394.1994.1994.191.06%451
Dec 3, 202593.5993.5991.9593.2093.20-0.21%2,235
Dec 2, 202594.3295.5593.4093.4093.40-1.74%19
Dec 1, 202597.0598.1094.4295.0695.06-2.36%172
Nov 28, 202597.0797.5396.5997.3597.350.78%61
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