Entergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	103.84	104.21	102.82	104.02	104.02	0.67%	2,721,552
Feb 19, 2026	102.25	103.49	102.01	103.33	103.33	0.92%	2,035,042
Feb 18, 2026	104.47	104.63	102.05	102.39	102.39	-1.96%	1,880,354
Feb 17, 2026	106.00	106.71	104.09	104.44	104.44	-0.60%	2,958,747
Feb 13, 2026	102.44	105.69	102.01	105.07	105.07	3.05%	6,208,277
Feb 12, 2026	99.67	102.94	99.00	101.96	101.96	1.76%	4,979,612
Feb 11, 2026	100.33	101.23	99.32	100.20	100.20	0.49%	3,237,785
Feb 10, 2026	98.45	100.32	97.89	99.71	99.71	1.59%	2,902,785
Feb 9, 2026	97.18	98.46	96.96	98.15	98.15	0.19%	1,903,224
Feb 6, 2026	97.92	98.55	96.29	97.96	97.32	1.10%	2,513,728
Feb 5, 2026	97.06	98.08	96.25	96.89	96.26	0.06%	3,637,919
Feb 4, 2026	98.00	98.54	96.47	96.83	96.20	-0.53%	3,261,747
Feb 3, 2026	95.95	97.52	95.86	97.35	96.71	1.95%	2,641,177
Feb 2, 2026	95.92	96.92	95.11	95.49	94.87	-0.42%	2,390,864
Jan 30, 2026	95.56	96.28	94.45	95.89	95.26	-0.15%	2,769,748
Jan 29, 2026	95.89	98.00	95.40	96.03	95.40	-0.47%	3,422,138
Jan 28, 2026	96.69	97.72	96.02	96.48	95.85	-0.10%	1,857,890
Jan 27, 2026	94.95	96.62	94.70	96.58	95.95	1.70%	2,097,906
Jan 26, 2026	93.63	95.16	93.54	94.97	94.35	1.91%	2,728,729
Jan 23, 2026	93.46	93.86	92.29	93.19	92.58	-0.37%	2,512,810
Jan 22, 2026	95.73	95.77	93.39	93.54	92.93	-2.29%	3,095,101
Jan 21, 2026	95.60	96.41	94.61	95.73	95.10	1.03%	2,891,126
Jan 20, 2026	95.66	96.68	94.61	94.75	94.13	-1.73%	2,364,160
Jan 16, 2026	95.48	96.87	95.27	96.42	95.79	0.78%	2,133,219
Jan 15, 2026	95.27	95.94	94.69	95.67	95.04	0.53%	3,034,710
Jan 14, 2026	94.32	95.22	93.96	95.17	94.55	0.85%	2,209,746
Jan 13, 2026	93.16	94.37	92.81	94.37	93.75	0.93%	2,192,653
Jan 12, 2026	93.13	94.25	92.95	93.50	92.89	-0.02%	1,774,186
Jan 9, 2026	92.81	94.12	92.07	93.52	92.91	2.56%	2,848,578
Jan 8, 2026	91.32	92.15	90.92	91.19	90.59	-0.13%	3,691,694
Jan 7, 2026	93.73	93.99	91.18	91.31	90.71	-2.15%	1,612,554
Jan 6, 2026	92.71	93.68	92.45	93.32	92.71	0.83%	1,750,972
Jan 5, 2026	93.71	93.74	90.99	92.55	91.95	-1.40%	2,011,266
Jan 2, 2026	92.57	94.29	91.90	93.86	93.25	1.55%	1,872,944
Dec 31, 2025	93.36	93.37	92.39	92.43	91.83	-1.01%	1,513,261
Dec 30, 2025	93.05	93.64	92.89	93.37	92.76	0.26%	1,597,914
Dec 29, 2025	92.98	93.69	92.96	93.13	92.52	0.30%	1,491,704
Dec 26, 2025	92.44	92.97	92.05	92.85	92.24	0.19%	1,288,789
Dec 24, 2025	92.28	92.84	92.02	92.67	92.06	0.37%	780,235
Dec 23, 2025	92.06	92.68	91.72	92.33	91.73	0.37%	2,550,028
Dec 22, 2025	91.79	92.08	90.87	91.99	91.39	0.54%	2,144,912
Dec 19, 2025	92.51	93.01	91.45	91.50	90.90	-0.77%	6,062,367
Dec 18, 2025	92.49	92.84	91.91	92.21	91.61	0.41%	2,821,097
Dec 17, 2025	92.97	93.14	91.67	91.83	91.23	-1.06%	3,647,562
Dec 16, 2025	93.44	94.20	92.63	92.81	92.20	-1.00%	2,113,786
Dec 15, 2025	92.13	94.02	91.58	93.75	93.14	1.52%	2,499,035
Dec 12, 2025	93.36	93.58	91.71	92.35	91.75	-1.04%	3,197,762
Dec 11, 2025	92.98	93.86	92.60	93.32	92.71	-0.01%	2,504,557
Dec 10, 2025	93.23	93.55	92.21	93.33	92.72	0.11%	2,248,137
Dec 9, 2025	93.23	94.24	93.21	93.23	92.62	0.36%	2,972,670