Entergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	97.00	97.00	94.39	95.94	95.94	2.84%	212
Oct 2, 2025	93.00	93.47	92.37	93.29	93.29	-0.48%	242
Oct 1, 2025	92.82	94.19	92.82	93.74	93.74	1.97%	183
Sep 30, 2025	94.00	94.00	91.87	91.93	91.93	-1.58%	252
Sep 29, 2025	92.96	93.48	91.96	93.41	93.41	1.80%	776
Sep 26, 2025	90.87	92.12	90.70	91.76	91.76	1.28%	331
Sep 25, 2025	90.67	91.50	90.60	90.60	90.60	-0.87%	186
Sep 24, 2025	91.35	91.60	90.78	91.39	91.39	1.67%	589
Sep 23, 2025	89.15	89.89	88.90	89.89	89.89	0.86%	93
Sep 22, 2025	90.44	90.44	88.18	89.12	89.12	0.43%	129
Sep 19, 2025	87.84	88.96	87.68	88.74	88.74	1.06%	42
Sep 18, 2025	89.21	89.21	87.41	87.81	87.81	-0.54%	904
Sep 17, 2025	89.21	89.21	87.92	88.29	88.29	-0.28%	506
Sep 16, 2025	90.46	90.46	88.54	88.54	88.54	-2.34%	124
Sep 15, 2025	90.30	90.66	90.00	90.66	90.66	0.39%	417
Sep 12, 2025	89.96	90.70	89.81	90.31	90.31	1.23%	185
Sep 11, 2025	88.85	89.61	88.44	89.21	89.21	1.17%	2,441
Sep 10, 2025	87.54	88.34	87.19	88.18	88.18	0.95%	268
Sep 9, 2025	86.78	87.43	86.25	87.35	87.35	0.44%	137
Sep 8, 2025	87.69	87.74	86.82	86.97	86.97	-0.73%	106
Sep 5, 2025	88.32	88.57	86.92	87.61	87.61	-0.44%	75
Sep 4, 2025	88.47	89.40	87.59	88.00	88.00	1.34%	510
Sep 3, 2025	86.95	87.52	86.84	86.84	86.84	-0.70%	120
Sep 2, 2025	87.58	87.84	87.09	87.46	87.46	-1.10%	311
Aug 29, 2025	88.41	88.65	88.03	88.43	88.43	-0.18%	83
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