Skip to main content
logo
Entergy Corporation (ETR)
NYSE: ETR · Real-Time Price · USD
91.31
-2.01 (-2.15%)
At close: Jan 7, 2026, 4:00 PM EST
91.29
-0.02 (-0.02%)
Pre-market: Jan 8, 2026, 8:21 AM EST

Entergy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 17, 202595.4596.3894.7595.5495.540.52%2,949,066
Nov 14, 202594.2995.6593.9895.0595.050.67%2,465,007
Nov 13, 202595.4396.0094.3094.4294.42-2.20%2,706,508
Nov 12, 202596.8997.2196.2596.5495.90-0.34%2,247,194
Nov 11, 202596.8097.3395.7596.8796.23-0.25%2,197,922
Nov 10, 202597.2198.4697.0097.1196.47-0.08%2,657,551
Nov 7, 202595.8997.1995.1797.1996.551.56%2,658,677
Nov 6, 202596.2396.7695.6795.7095.07-0.60%1,786,484
Nov 5, 202596.2697.1095.4696.2895.640.05%2,212,765
Nov 4, 202596.8897.0995.8596.2395.59-0.66%2,511,396
Nov 3, 202595.8297.4794.9396.8796.230.81%3,291,583
Oct 31, 202596.1297.0195.5696.0995.450.04%3,196,601
Oct 30, 202595.1897.2295.1096.0595.410.62%3,029,593
Oct 29, 202594.0096.9792.7695.4694.830.46%4,739,569
Oct 28, 202598.0098.0095.0195.0294.39-2.40%2,543,319
Oct 27, 202597.3397.3895.7397.3696.710.81%3,179,857