Entergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	75.57	76.25	75.31	76.23	76.23	1.06%	828,984
Dec 23, 2024	74.71	75.55	74.19	75.43	75.43	0.40%	2,524,342
Dec 20, 2024	74.06	75.18	73.70	75.13	75.13	0.86%	6,807,039
Dec 19, 2024	73.63	75.07	73.43	74.49	74.49	1.78%	4,577,152
Dec 18, 2024	74.57	75.30	73.15	73.19	73.19	-2.20%	2,807,056
Dec 17, 2024	74.43	75.68	73.88	74.84	74.84	0.11%	3,754,819
Dec 16, 2024	74.81	75.66	73.52	74.76	74.76	0.70%	3,607,950
Dec 13, 2024	74.13	74.49	73.62	74.24	74.24	0.14%	3,294,544
Dec 12, 2024	74.45	75.07	74.04	74.14	74.14	0.26%	3,252,364
Dec 11, 2024	74.31	74.46	73.86	73.94	73.94	-0.30%	2,424,374
Dec 10, 2024	74.53	74.66	73.53	74.17	74.17	-0.82%	3,279,648
Dec 9, 2024	75.82	76.00	74.76	74.78	74.78	-1.32%	2,344,078
Dec 6, 2024	76.75	77.09	75.47	75.78	75.78	-1.41%	2,250,106
Dec 5, 2024	75.68	77.43	75.55	76.87	76.87	1.37%	3,497,540
Dec 4, 2024	75.61	76.53	74.82	75.83	75.83	0.21%	4,636,578
Dec 3, 2024	77.20	77.49	75.66	75.67	75.67	-1.25%	3,542,372
Dec 2, 2024	78.11	78.27	76.48	76.63	76.63	-1.87%	3,390,350
Nov 29, 2024	78.43	78.69	77.75	78.09	78.09	-0.15%	1,542,212
Nov 27, 2024	78.11	79.04	78.02	78.20	78.20	0.30%	3,827,608
Nov 26, 2024	76.58	78.02	76.34	77.97	77.97	2.25%	3,713,104
Nov 25, 2024	76.16	76.43	75.14	76.25	76.25	0.95%	5,319,046
Nov 22, 2024	76.50	76.64	75.48	75.53	75.53	-0.32%	3,700,070
Nov 21, 2024	75.27	76.38	74.89	75.78	75.78	0.56%	3,386,198
Nov 20, 2024	75.29	75.94	74.87	75.36	75.36	0.55%	3,683,286
Nov 19, 2024	74.19	75.09	73.72	74.95	74.95	0.42%	2,150,438
Nov 18, 2024	74.34	75.61	74.34	74.64	74.64	0.10%	2,801,138
Nov 15, 2024	73.75	74.89	73.56	74.56	74.56	1.41%	5,188,548
Nov 14, 2024	74.03	74.26	73.43	73.52	73.52	-0.39%	3,501,754
Nov 13, 2024	74.25	74.55	73.24	73.81	73.81	-1.09%	3,292,684
Nov 12, 2024	74.99	75.35	74.23	74.62	74.01	-0.74%	3,078,308
Nov 11, 2024	74.36	76.29	74.36	75.18	74.57	0.92%	3,857,062
Nov 8, 2024	73.00	74.67	72.65	74.49	73.89	2.07%	4,929,282
Nov 7, 2024	72.76	73.47	72.35	72.98	72.39	-0.07%	2,840,606
Nov 6, 2024	72.84	74.17	72.17	73.03	72.44	0.08%	3,950,032
Nov 5, 2024	71.02	72.98	70.80	72.98	72.39	2.47%	3,213,964
Nov 4, 2024	72.09	72.36	70.22	71.22	70.64	-1.63%	5,933,856
Nov 1, 2024	77.18	77.27	72.17	72.40	71.81	-6.45%	7,743,018
Oct 31, 2024	71.00	78.43	70.71	77.39	76.77	15.16%	12,033,530
Oct 30, 2024	67.44	67.63	66.85	67.20	66.66	0.20%	4,791,856
Oct 29, 2024	67.75	67.77	67.03	67.07	66.52	-1.61%	5,490,900
Oct 28, 2024	67.89	68.43	67.70	68.16	67.61	0.69%	3,359,782
Oct 25, 2024	69.12	69.12	67.68	67.69	67.14	-1.52%	4,111,824
Oct 24, 2024	68.52	68.85	68.36	68.74	68.18	0.38%	3,877,992
Oct 23, 2024	67.40	68.53	67.39	68.48	67.92	1.46%	2,192,086
Oct 22, 2024	66.89	67.63	66.76	67.49	66.95	-0.04%	2,022,584
Oct 21, 2024	67.64	68.01	67.43	67.52	66.98	-0.18%	2,045,284
Oct 18, 2024	67.16	67.90	66.86	67.64	67.10	0.48%	2,034,160
Oct 17, 2024	67.23	67.58	66.87	67.32	66.77	0.23%	2,143,582
Oct 16, 2024	66.80	67.28	66.71	67.16	66.62	0.72%	3,147,270
Oct 15, 2024	66.50	67.32	66.34	66.68	66.14	1.11%	2,230,270
Oct 14, 2024	65.33	66.06	65.30	65.95	65.42	0.96%	1,594,590
Oct 11, 2024	64.83	65.45	64.72	65.32	64.79	1.22%	1,758,866
Oct 10, 2024	65.11	65.53	64.38	64.53	64.01	-0.76%	2,308,712
Oct 9, 2024	65.25	65.66	64.78	65.03	64.50	-0.37%	2,719,904
Oct 8, 2024	65.90	65.98	65.23	65.27	64.74	-0.28%	4,944,730
Oct 7, 2024	66.00	66.03	65.35	65.45	64.92	-1.21%	2,524,430
Oct 4, 2024	65.90	66.36	65.44	66.25	65.72	-0.38%	2,066,838
Oct 3, 2024	66.50	66.59	66.06	66.50	65.96	0.20%	1,689,290
Oct 2, 2024	65.84	66.45	65.61	66.37	65.83	-0.17%	2,249,272
Oct 1, 2024	65.96	66.69	65.43	66.48	65.94	1.02%	3,382,952
Sep 30, 2024	65.87	65.88	65.17	65.81	65.27	0.37%	2,933,334
Sep 27, 2024	65.11	65.78	64.95	65.57	65.04	1.20%	1,658,294
Sep 26, 2024	64.57	65.10	64.45	64.79	64.27	-0.12%	1,909,774
Sep 25, 2024	65.34	65.34	64.57	64.87	64.35	-0.22%	5,282,026
Sep 24, 2024	64.61	65.52	64.41	65.02	64.49	-	6,605,618
Sep 23, 2024	64.94	65.08	64.56	65.02	64.49	0.60%	3,758,406
Sep 20, 2024	64.40	64.85	63.95	64.63	64.10	1.23%	6,308,832
Sep 19, 2024	64.09	64.27	63.18	63.84	63.33	-0.72%	3,873,162
Sep 18, 2024	64.32	64.75	63.96	64.31	63.79	-0.36%	3,653,338
Sep 17, 2024	64.69	64.83	63.90	64.54	64.02	0.48%	5,259,140
Sep 16, 2024	63.91	64.46	63.48	64.23	63.71	1.08%	4,948,558
Sep 13, 2024	62.43	63.67	62.31	63.55	63.03	2.87%	6,034,216
Sep 12, 2024	61.22	61.84	61.04	61.78	61.28	1.08%	3,143,490
Sep 11, 2024	60.52	61.21	60.00	61.12	60.62	0.49%	4,381,350
Sep 10, 2024	61.07	61.43	60.46	60.82	60.33	-0.44%	4,613,594
Sep 9, 2024	60.94	61.38	60.53	61.09	60.59	0.22%	7,794,766
Sep 6, 2024	61.38	61.49	60.89	60.95	60.46	-0.34%	3,047,590
Sep 5, 2024	61.73	61.82	60.92	61.16	60.66	-0.18%	2,346,602
Sep 4, 2024	61.30	61.87	60.83	61.27	60.77	0.29%	2,456,884
Sep 3, 2024	60.18	61.56	60.00	61.09	60.60	1.23%	3,772,146
Aug 30, 2024	60.00	60.49	59.87	60.35	59.86	0.72%	2,729,802
Aug 29, 2024	59.62	59.95	59.05	59.92	59.43	0.45%	2,159,884
Aug 28, 2024	59.75	60.07	59.44	59.65	59.16	0.18%	2,678,590
Aug 27, 2024	59.64	59.84	59.38	59.54	59.06	-0.35%	2,232,364
Aug 26, 2024	59.52	60.05	59.44	59.75	59.27	0.59%	4,961,278
Aug 23, 2024	59.65	59.78	59.27	59.40	58.92	-	2,665,356
Aug 22, 2024	59.40	59.60	59.24	59.40	58.92	-0.07%	2,626,710
Aug 21, 2024	59.43	59.71	59.26	59.44	58.96	-	3,434,470
Aug 20, 2024	59.22	59.55	59.12	59.44	58.96	0.41%	3,082,492
Aug 19, 2024	59.01	59.30	58.79	59.20	58.72	0.67%	2,173,244
Aug 16, 2024	58.80	59.20	58.46	58.80	58.33	0.43%	2,419,572
Aug 15, 2024	58.52	58.83	58.22	58.55	58.08	-0.75%	3,247,460
Aug 14, 2024	58.33	59.68	58.19	59.00	58.52	0.61%	3,989,754
Aug 13, 2024	58.41	58.74	58.17	58.64	58.16	-0.21%	2,489,254
Aug 12, 2024	58.82	59.00	58.37	58.76	57.73	-0.01%	2,820,456
Aug 9, 2024	58.61	58.87	57.65	58.77	57.74	0.26%	2,296,622
Aug 8, 2024	57.58	58.96	57.58	58.61	57.58	0.21%	4,598,100
Aug 7, 2024	58.31	59.34	57.90	58.49	57.47	0.71%	3,835,078
Aug 6, 2024	57.90	58.92	57.77	58.08	57.06	0.56%	3,937,998
Aug 5, 2024	60.58	60.90	57.72	57.76	56.74	-4.38%	3,623,508