Entergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	96.32	96.89	95.64	95.89	95.89	-0.68%	218
Nov 4, 2025	96.98	97.13	96.00	96.55	96.55	-0.53%	106
Nov 3, 2025	95.75	97.19	94.98	97.07	97.07	0.63%	236
Oct 31, 2025	96.42	96.86	95.41	96.46	96.46	0.17%	248
Oct 30, 2025	95.71	97.18	95.18	96.30	96.30	1.25%	114
Oct 29, 2025	96.51	96.76	93.03	95.11	95.11	-0.12%	1,342
Oct 28, 2025	98.44	98.56	95.22	95.22	95.22	-1.52%	239
Oct 27, 2025	97.52	97.52	95.95	96.69	96.69	0.04%	205
Oct 24, 2025	96.98	97.11	95.87	96.65	96.65	0.29%	47
Oct 23, 2025	96.60	96.60	95.51	96.37	96.37	0.17%	65
Oct 22, 2025	96.18	96.49	95.58	96.21	96.21	1.12%	153
Oct 21, 2025	97.11	97.11	95.14	95.14	95.14	-1.37%	305
Oct 20, 2025	94.81	96.67	94.81	96.46	96.46	0.58%	281
Oct 17, 2025	96.60	96.99	95.53	95.91	95.91	-0.25%	85
Oct 16, 2025	98.00	98.44	96.15	96.15	96.15	-0.78%	898
Oct 15, 2025	97.73	97.82	96.71	96.90	96.90	0.36%	132
Oct 14, 2025	95.73	96.96	95.36	96.55	96.55	0.34%	39
Oct 13, 2025	96.41	96.53	95.27	96.23	96.23	0.16%	242
Oct 10, 2025	95.90	97.20	95.70	96.07	96.07	0.32%	190
Oct 9, 2025	97.05	97.55	95.67	95.76	95.76	-1.37%	184
Oct 8, 2025	96.23	97.30	96.07	97.09	97.09	1.77%	646
Oct 7, 2025	99.80	99.80	95.40	95.40	95.40	-2.49%	454
Oct 6, 2025	95.85	98.10	95.48	97.84	97.84	1.98%	530
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