Entergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	96.56	97.40	95.88	96.66	96.66	0.71%	2,812,440
Oct 7, 2025	97.64	97.76	95.21	95.98	95.98	-1.54%	3,571,130
Oct 6, 2025	95.60	98.58	95.60	97.48	97.48	2.19%	4,137,291
Oct 3, 2025	95.91	96.61	94.26	95.39	95.39	1.95%	3,714,218
Oct 2, 2025	93.20	94.07	92.35	93.57	93.57	0.18%	2,708,988
Oct 1, 2025	93.23	94.31	93.02	93.40	93.40	0.23%	2,398,481
Sep 30, 2025	93.65	93.92	91.65	93.19	93.19	-0.38%	3,040,874
Sep 29, 2025	92.45	93.81	91.90	93.55	93.55	1.41%	3,821,772
Sep 26, 2025	90.82	92.29	90.48	92.25	92.25	2.13%	2,671,242
Sep 25, 2025	91.25	91.67	90.21	90.33	90.33	-1.38%	2,869,679
Sep 24, 2025	91.43	91.74	90.73	91.59	91.59	0.81%	2,524,549
Sep 23, 2025	89.25	90.98	88.90	90.85	90.85	1.80%	2,134,538
Sep 22, 2025	88.66	89.41	88.06	89.24	89.24	0.64%	2,325,214
Sep 19, 2025	88.52	89.28	87.69	88.67	88.67	0.96%	4,786,668
Sep 18, 2025	87.90	88.57	87.38	87.83	87.83	-0.40%	2,464,917
Sep 17, 2025	88.45	88.85	87.93	88.18	88.18	-0.09%	2,936,827
Sep 16, 2025	90.19	90.46	88.17	88.26	88.26	-2.14%	1,967,594
Sep 15, 2025	90.17	90.70	89.99	90.19	90.19	-0.11%	2,062,310
Sep 12, 2025	89.73	90.74	89.73	90.29	90.29	0.48%	2,082,860
Sep 11, 2025	88.65	89.94	88.37	89.86	89.86	1.61%	2,366,055
Sep 10, 2025	86.90	88.52	86.90	88.44	88.44	1.64%	2,756,716
Sep 9, 2025	86.70	87.47	86.49	87.01	87.01	0.21%	1,936,790
Sep 8, 2025	87.69	88.00	86.40	86.83	86.83	-1.05%	3,264,579
Sep 5, 2025	88.32	88.56	86.81	87.75	87.75	-0.49%	1,952,050
Sep 4, 2025	88.78	89.60	87.45	88.18	88.18	1.12%	3,500,036
Sep 3, 2025	87.04	87.64	86.71	87.20	87.20	-0.24%	1,540,509
Sep 2, 2025	87.63	88.07	86.89	87.41	87.41	-0.77%	1,727,822
Aug 29, 2025	88.26	88.69	87.86	88.09	88.09	-0.05%	1,705,187
Aug 28, 2025	89.30	89.69	87.85	88.13	88.13	-1.59%	5,441,294
Aug 27, 2025	89.54	90.00	88.84	89.55	89.55	-0.04%	1,632,425
Aug 26, 2025	89.26	89.86	88.64	89.59	89.59	0.47%	3,385,569
Aug 25, 2025	89.03	89.70	89.00	89.17	89.17	-0.18%	1,539,983
Aug 22, 2025	89.82	90.27	88.84	89.33	89.33	0.12%	2,029,223
Aug 21, 2025	89.80	90.07	88.58	89.22	89.22	-0.68%	1,459,567
Aug 20, 2025	89.07	90.35	88.90	89.83	89.83	1.15%	2,621,017
Aug 19, 2025	87.98	88.84	87.85	88.81	88.81	1.09%	2,805,852
Aug 18, 2025	89.05	89.38	87.57	87.85	87.85	-1.43%	1,915,340
Aug 15, 2025	90.51	90.51	88.62	89.12	89.12	-1.30%	4,104,872
Aug 14, 2025	90.70	91.00	90.25	90.29	90.29	-0.76%	2,461,067
Aug 13, 2025	90.65	91.00	89.77	90.98	90.98	0.10%	1,789,884
Aug 12, 2025	90.23	90.93	88.86	90.89	90.30	0.89%	2,399,072
Aug 11, 2025	90.01	90.47	89.12	90.09	89.50	-0.42%	1,916,404
Aug 8, 2025	90.75	91.24	90.05	90.47	89.88	-0.07%	1,627,491
Aug 7, 2025	90.00	90.84	89.92	90.53	89.94	0.28%	2,131,647
Aug 6, 2025	90.30	91.47	89.91	90.28	89.69	-0.13%	2,678,062
Aug 5, 2025	91.74	92.40	89.90	90.40	89.81	-1.33%	3,800,609
Aug 4, 2025	90.15	91.90	90.09	91.62	91.02	2.17%	3,509,774
Aug 1, 2025	90.07	90.44	89.10	89.67	89.08	-0.84%	2,658,503
Jul 31, 2025	89.69	90.64	89.16	90.43	89.84	1.28%	2,965,349
Jul 30, 2025	90.20	91.46	89.27	89.29	88.71	1.19%	5,480,984