Skip to main content
logo
Entergy Corporation (ETR)
NYSE: ETR · Real-Time Price · USD
95.89
-0.14 (-0.15%)
At close: Jan 30, 2026, 4:00 PM EST
97.08
+1.19 (1.24%)
After-hours: Jan 30, 2026, 7:54 PM EST

Entergy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202695.5696.2894.4595.8995.89-0.15%2,768,819
Jan 29, 202695.8998.0095.4096.0396.03-0.47%3,421,212
Jan 28, 202696.6997.7296.0296.4896.48-0.10%1,856,096
Jan 27, 202694.9596.6294.7096.5896.581.70%2,097,326
Jan 26, 202693.6395.1693.5494.9794.971.91%2,724,315
Jan 23, 202693.4693.8692.2993.1993.19-0.37%2,510,645
Jan 22, 202695.7395.7793.3993.5493.54-2.29%3,094,654
Jan 21, 202695.6096.4194.6195.7395.731.03%2,890,492
Jan 20, 202695.6696.6894.6194.7594.75-1.73%2,363,232
Jan 16, 202695.4896.8795.2796.4296.420.78%2,116,831
Jan 15, 202695.2795.9494.6995.6795.670.53%2,926,900
Jan 14, 202694.3295.2293.9695.1795.170.85%2,207,524
Jan 13, 202693.1694.3792.8194.3794.370.93%2,191,623
Jan 12, 202693.1394.2592.9593.5093.50-0.02%1,746,181
Jan 9, 202692.8194.1292.0793.5293.522.56%2,848,490
Jan 8, 202691.3292.1590.9291.1991.19-0.13%3,690,946
Jan 7, 202693.7393.9991.1891.3191.31-2.15%1,585,979
Jan 6, 202692.7193.6892.4593.3293.320.83%1,743,867
Jan 5, 202693.7193.7490.9992.5592.55-1.40%2,011,257
Jan 2, 202692.5794.2991.9093.8693.861.55%1,870,531
Dec 31, 202593.3693.3792.3992.4392.43-1.01%1,502,831
Dec 30, 202593.0593.6492.8993.3793.370.26%1,587,992
Dec 29, 202592.9893.6992.9693.1393.130.30%1,491,704
Dec 26, 202592.4492.9792.0592.8592.850.19%1,229,378
Dec 24, 202592.2892.8492.0292.6792.670.37%765,688
Dec 23, 202592.0692.6891.7292.3392.330.37%2,435,183
Dec 22, 202591.7992.0890.8791.9991.990.54%2,120,943
Dec 19, 202592.5193.0191.4591.5091.50-0.77%5,866,298
Dec 18, 202592.4992.8491.9192.2192.210.41%2,821,085
Dec 17, 202592.9793.1491.6791.8391.83-1.06%3,447,328
Dec 16, 202593.4494.2092.6392.8192.81-1.00%2,113,025
Dec 15, 202592.1394.0291.5893.7593.751.52%2,400,878
Dec 12, 202593.3693.5891.7192.3592.35-1.04%3,156,678
Dec 11, 202592.9893.8692.6093.3293.32-0.01%2,393,265
Dec 10, 202593.2393.5592.2193.3393.330.11%2,217,992
Dec 9, 202593.2394.2493.2193.2393.230.36%2,972,371
Dec 8, 202594.1794.2192.5592.9092.90-1.40%3,216,061
Dec 5, 202593.9394.8293.6394.2294.22-0.25%3,284,712
Dec 4, 202593.9695.0093.4094.4694.460.23%3,728,753
Dec 3, 202593.2594.2692.3994.2494.241.37%5,601,068
Dec 2, 202595.0795.0792.9292.9792.97-1.71%2,027,618
Dec 1, 202596.6796.9994.4294.5994.59-3.00%2,295,435
Nov 28, 202597.0097.6696.6697.5297.521.00%928,179
Nov 26, 202595.9396.8695.5496.5596.551.34%1,894,557
Nov 25, 202595.8096.0394.5895.2795.27-0.22%2,314,005
Nov 24, 202593.7095.7493.1695.4895.481.90%3,476,715
Nov 21, 202593.5794.2192.7493.7093.700.37%2,593,550
Nov 20, 202594.6395.8993.3593.3593.35-0.72%3,767,147
Nov 19, 202594.4595.1093.7094.0394.03-0.43%2,179,320
Nov 18, 202595.5496.2094.4394.4494.44-1.15%2,481,865