Entergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	88.30	88.99	87.63	88.15	88.15	0.03%	2,562,922
Jul 23, 2025	89.08	89.35	87.60	88.12	88.12	-0.46%	2,539,333
Jul 22, 2025	87.36	88.60	87.10	88.53	88.53	1.72%	2,743,610
Jul 21, 2025	86.98	87.16	86.12	87.03	87.03	0.73%	2,468,213
Jul 18, 2025	84.91	86.46	84.76	86.40	86.40	2.20%	2,512,453
Jul 17, 2025	83.32	85.20	83.14	84.54	84.54	1.18%	3,138,171
Jul 16, 2025	82.78	83.67	82.38	83.55	83.55	0.82%	2,989,564
Jul 15, 2025	83.00	83.61	81.91	82.87	82.87	0.10%	3,368,597
Jul 14, 2025	81.49	83.00	81.35	82.79	82.79	1.27%	2,925,443
Jul 11, 2025	81.62	82.00	80.87	81.75	81.75	-0.45%	1,892,732
Jul 10, 2025	81.20	82.35	81.06	82.12	82.12	0.81%	1,675,976
Jul 9, 2025	81.51	81.75	80.35	81.46	81.46	0.65%	2,342,202
Jul 8, 2025	81.18	81.40	80.11	80.93	80.93	-0.97%	2,444,850
Jul 7, 2025	81.83	82.06	81.07	81.72	81.72	-0.24%	1,744,246
Jul 3, 2025	81.14	82.29	81.05	81.92	81.92	0.74%	1,120,750
Jul 2, 2025	82.19	82.82	80.84	81.32	81.32	-1.47%	2,343,838
Jul 1, 2025	83.10	83.23	81.65	82.53	82.53	-0.71%	3,198,244
Jun 30, 2025	82.33	83.17	82.13	83.12	83.12	0.78%	2,526,734
Jun 27, 2025	82.02	83.09	81.64	82.48	82.48	0.76%	3,236,559
Jun 26, 2025	81.47	82.23	81.35	81.86	81.86	0.66%	2,281,372
Jun 25, 2025	82.58	82.83	81.15	81.32	81.32	-1.99%	2,499,337
Jun 24, 2025	82.86	83.70	82.68	82.97	82.97	0.44%	3,003,936
Jun 23, 2025	81.24	82.67	81.24	82.61	82.61	2.03%	2,567,153
Jun 20, 2025	81.22	82.05	80.87	80.97	80.97	0.06%	7,933,946
Jun 18, 2025	81.17	81.48	80.50	80.92	80.92	-0.07%	2,723,754
Jun 17, 2025	81.53	81.62	80.68	80.98	80.98	-0.92%	1,905,254
Jun 16, 2025	83.01	83.22	81.37	81.73	81.73	-0.41%	2,147,505
Jun 13, 2025	82.83	83.10	81.77	82.07	82.07	-1.46%	2,540,296
Jun 12, 2025	82.23	83.39	81.87	83.29	83.29	1.39%	2,575,008
Jun 11, 2025	82.33	82.97	81.79	82.15	82.15	-0.07%	2,534,993
Jun 10, 2025	82.82	83.12	81.48	82.21	82.21	-0.72%	3,124,265
Jun 9, 2025	82.01	83.78	81.55	82.81	82.81	0.80%	3,315,131
Jun 6, 2025	82.14	82.60	81.53	82.15	82.15	0.43%	2,381,510
Jun 5, 2025	82.01	82.35	81.30	81.80	81.80	-0.11%	1,735,283
Jun 4, 2025	82.77	83.29	81.64	81.89	81.89	-1.25%	1,817,658
Jun 3, 2025	84.20	84.21	81.67	82.93	82.93	-0.25%	2,376,455
Jun 2, 2025	82.62	83.38	81.89	83.14	83.14	-0.17%	2,577,247
May 30, 2025	81.97	83.45	81.50	83.28	83.28	1.12%	4,051,049
May 29, 2025	81.73	82.70	81.24	82.36	82.36	0.67%	1,805,708
May 28, 2025	82.62	82.84	81.40	81.81	81.81	-1.17%	1,952,361
May 27, 2025	83.62	83.62	82.08	82.78	82.78	-0.05%	2,406,131
May 23, 2025	82.04	82.91	80.98	82.82	82.82	1.89%	1,945,206
May 22, 2025	82.28	82.36	80.60	81.28	81.28	-1.56%	1,905,375
May 21, 2025	84.28	84.42	82.44	82.57	82.57	-2.09%	2,415,383
May 20, 2025	82.49	84.63	82.28	84.33	84.33	1.59%	3,736,911
May 19, 2025	82.76	83.15	82.31	83.01	83.01	-0.16%	2,490,464
May 16, 2025	82.03	83.15	81.78	83.14	83.14	1.61%	2,444,488
May 15, 2025	80.93	82.55	80.83	81.82	81.82	1.63%	5,058,115
May 14, 2025	81.36	81.36	79.40	80.51	80.51	-0.47%	3,728,295
May 13, 2025	81.43	82.10	80.56	80.89	80.89	-0.47%	3,921,657