Entergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	105.48	106.62	105.20	105.58	105.58	1.01%	1,848,233
Mar 12, 2026	103.48	106.08	103.00	104.52	104.52	0.67%	3,065,785
Mar 11, 2026	104.96	104.96	103.43	103.82	103.82	-0.90%	2,062,455
Mar 10, 2026	105.88	105.89	103.91	104.76	104.76	0.11%	1,758,474
Mar 9, 2026	104.21	104.79	102.73	104.65	104.65	-0.05%	2,904,214
Mar 6, 2026	104.49	105.69	103.81	104.70	104.70	-0.74%	1,948,327
Mar 5, 2026	105.41	106.46	104.68	105.48	105.48	-0.95%	2,260,846
Mar 4, 2026	106.55	107.11	104.86	106.49	106.49	0.64%	3,011,066
Mar 3, 2026	104.84	106.88	103.03	105.81	105.81	-0.77%	2,638,560
Mar 2, 2026	106.75	107.93	106.34	106.63	106.63	-0.45%	2,232,369
Feb 27, 2026	105.75	107.21	105.38	107.11	107.11	1.31%	2,679,599
Feb 26, 2026	106.62	107.18	105.59	105.73	105.73	-0.50%	1,975,428
Feb 25, 2026	105.24	106.66	104.15	106.26	106.26	1.01%	2,541,350
Feb 24, 2026	105.01	105.65	104.01	105.20	105.20	0.31%	2,828,997
Feb 23, 2026	103.92	106.00	103.92	104.87	104.87	0.82%	3,032,076
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