Entergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	88.32	88.56	86.81	87.75	87.75	-0.49%	1,951,052
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
Jul 29, 2025	87.03	88.54	86.75	88.24	87.66	1.80%	3,357,024
Jul 28, 2025	88.17	88.30	86.49	86.68	86.11	-1.68%	2,814,623
Jul 25, 2025	88.05	88.46	87.85	88.16	87.58	0.01%	1,804,825
Jul 24, 2025	88.30	88.99	87.63	88.15	87.57	0.03%	2,563,243
Jul 23, 2025	89.08	89.35	87.60	88.12	87.54	-0.46%	2,539,333
Jul 22, 2025	87.36	88.60	87.10	88.53	87.95	1.72%	2,743,610
Jul 21, 2025	86.98	87.16	86.12	87.03	86.46	0.73%	2,468,213
Jul 18, 2025	84.91	86.46	84.76	86.40	85.83	2.20%	2,512,453
Jul 17, 2025	83.32	85.20	83.14	84.54	83.99	1.18%	3,138,171
Jul 16, 2025	82.78	83.67	82.38	83.55	83.00	0.82%	2,989,564
Jul 15, 2025	83.00	83.61	81.91	82.87	82.33	0.10%	3,368,597
Jul 14, 2025	81.49	83.00	81.35	82.79	82.25	1.27%	2,925,443
Jul 11, 2025	81.62	82.00	80.87	81.75	81.21	-0.45%	1,892,732
Jul 10, 2025	81.20	82.35	81.06	82.12	81.58	0.81%	1,675,976
Jul 9, 2025	81.51	81.75	80.35	81.46	80.93	0.65%	2,342,202
Jul 8, 2025	81.18	81.40	80.11	80.93	80.40	-0.97%	2,444,850
Jul 7, 2025	81.83	82.06	81.07	81.72	81.19	-0.24%	1,744,246
Jul 3, 2025	81.14	82.29	81.05	81.92	81.38	0.74%	1,120,750
Jul 2, 2025	82.19	82.82	80.84	81.32	80.79	-1.47%	2,343,838
Jul 1, 2025	83.10	83.23	81.65	82.53	81.99	-0.71%	3,198,244
Jun 30, 2025	82.33	83.17	82.13	83.12	82.58	0.78%	2,526,734
Jun 27, 2025	82.02	83.09	81.64	82.48	81.94	0.76%	3,236,559
Jun 26, 2025	81.47	82.23	81.35	81.86	81.32	0.66%	2,281,372