Entergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	95.93	96.86	95.54	96.55	96.55	1.34%	1,894,557
Nov 25, 2025	95.80	96.03	94.58	95.27	95.27	-0.22%	2,314,005
Nov 24, 2025	93.70	95.74	93.16	95.48	95.48	1.90%	3,476,715
Nov 21, 2025	93.57	94.21	92.74	93.70	93.70	0.37%	2,593,550
Nov 20, 2025	94.63	95.89	93.35	93.35	93.35	-0.72%	3,767,147
Nov 19, 2025	94.45	95.10	93.70	94.03	94.03	-0.43%	2,179,320
Nov 18, 2025	95.54	96.20	94.43	94.44	94.44	-1.15%	2,481,865
Nov 17, 2025	95.45	96.38	94.75	95.54	95.54	0.52%	2,949,066
Nov 14, 2025	94.29	95.65	93.98	95.05	95.05	0.67%	2,465,007
Nov 13, 2025	95.43	96.00	94.30	94.42	94.42	-2.20%	2,706,508
Nov 12, 2025	96.89	97.21	96.25	96.54	95.90	-0.34%	2,247,194
Nov 11, 2025	96.80	97.33	95.75	96.87	96.23	-0.25%	2,197,922
Nov 10, 2025	97.21	98.46	97.00	97.11	96.47	-0.08%	2,657,551
Nov 7, 2025	95.89	97.19	95.17	97.19	96.55	1.56%	2,658,677
Nov 6, 2025	96.23	96.76	95.67	95.70	95.07	-0.60%	1,786,484
Nov 5, 2025	96.26	97.10	95.46	96.28	95.64	0.05%	2,212,765
Nov 4, 2025	96.88	97.09	95.85	96.23	95.59	-0.66%	2,511,396
Nov 3, 2025	95.82	97.47	94.93	96.87	96.23	0.81%	3,291,583
Oct 31, 2025	96.12	97.01	95.56	96.09	95.45	0.04%	3,196,601
Oct 30, 2025	95.18	97.22	95.10	96.05	95.41	0.62%	3,029,593
Oct 29, 2025	94.00	96.97	92.76	95.46	94.83	0.46%	4,739,569
Oct 28, 2025	98.00	98.00	95.01	95.02	94.39	-2.40%	2,543,319
Oct 27, 2025	97.33	97.38	95.73	97.36	96.71	0.81%	3,179,857
Oct 24, 2025	96.12	97.22	95.73	96.58	95.94	0.95%	2,217,642
Oct 23, 2025	96.21	96.72	95.44	95.67	95.04	-0.34%	1,964,844
Oct 22, 2025	95.98	96.54	95.59	96.00	95.36	0.36%	2,018,871
Oct 21, 2025	96.84	97.11	95.03	95.66	95.03	-1.09%	1,999,862
Oct 20, 2025	96.38	96.94	95.58	96.71	96.07	0.91%	2,793,404
Oct 17, 2025	96.36	96.59	95.44	95.84	95.20	-0.19%	2,332,448
Oct 16, 2025	98.00	98.56	95.98	96.02	95.38	-1.67%	1,894,751
Oct 15, 2025	97.07	97.90	96.78	97.65	97.00	1.02%	2,125,019
Oct 14, 2025	95.55	97.29	95.31	96.66	96.02	0.98%	2,648,389
Oct 13, 2025	95.45	96.53	95.34	95.72	95.09	0.48%	2,186,439
Oct 10, 2025	95.94	97.40	95.00	95.26	94.63	-0.38%	3,743,792
Oct 9, 2025	97.28	97.61	95.46	95.62	94.99	-1.08%	2,244,590
Oct 8, 2025	96.56	97.40	95.88	96.66	96.02	0.71%	2,858,996
Oct 7, 2025	97.64	97.76	95.21	95.98	95.34	-1.54%	3,571,130
Oct 6, 2025	95.60	98.58	95.60	97.48	96.83	2.19%	4,137,291
Oct 3, 2025	95.91	96.61	94.26	95.39	94.76	1.95%	3,714,218
Oct 2, 2025	93.20	94.07	92.35	93.57	92.95	0.18%	2,708,988
Oct 1, 2025	93.23	94.31	93.02	93.40	92.78	0.23%	2,398,481
Sep 30, 2025	93.65	93.92	91.65	93.19	92.57	-0.38%	3,040,874
Sep 29, 2025	92.45	93.81	91.90	93.55	92.93	1.41%	3,821,772
Sep 26, 2025	90.82	92.29	90.48	92.25	91.64	2.13%	2,671,242
Sep 25, 2025	91.25	91.67	90.21	90.33	89.73	-1.38%	2,869,679
Sep 24, 2025	91.43	91.74	90.73	91.59	90.98	0.81%	2,524,549
Sep 23, 2025	89.25	90.98	88.90	90.85	90.25	1.80%	2,134,538
Sep 22, 2025	88.66	89.41	88.06	89.24	88.65	0.64%	2,325,214
Sep 19, 2025	88.52	89.28	87.69	88.67	88.08	0.96%	4,786,668
Sep 18, 2025	87.90	88.57	87.38	87.83	87.25	-0.40%	2,464,917