Entergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2025	83.00	83.13	81.06	81.27	81.27	-1.99%	4,294,066
May 9, 2025	83.65	83.89	82.47	82.92	82.92	-0.47%	2,170,834
May 8, 2025	84.04	84.23	83.15	83.31	83.31	-1.10%	4,275,668
May 7, 2025	83.50	84.96	83.37	84.24	84.24	0.38%	4,369,156
May 6, 2025	83.83	84.50	83.62	83.92	83.92	-0.56%	3,609,900
May 5, 2025	84.37	84.68	83.32	84.39	84.39	-0.09%	2,239,098
May 2, 2025	83.07	84.74	82.57	84.47	84.47	1.32%	2,919,807
May 1, 2025	83.36	84.76	82.42	83.37	82.78	0.24%	3,669,632
Apr 30, 2025	83.12	84.00	81.44	83.17	82.58	-0.43%	4,003,475
Apr 29, 2025	83.32	84.84	82.36	83.53	82.94	-1.83%	3,931,221
Apr 28, 2025	84.68	85.15	84.02	85.09	84.49	0.57%	3,018,662
Apr 25, 2025	84.76	85.20	84.19	84.61	84.01	-0.42%	2,697,794
Apr 24, 2025	83.72	85.26	83.25	84.97	84.37	0.84%	3,437,233
Apr 23, 2025	83.41	85.11	83.32	84.26	83.67	1.18%	3,037,228
Apr 22, 2025	81.81	83.69	81.23	83.28	82.69	3.44%	4,772,792
Apr 21, 2025	82.72	82.75	79.48	80.51	79.94	-3.31%	3,200,248
Apr 17, 2025	82.52	84.38	82.50	83.27	82.68	1.25%	3,228,172
Apr 16, 2025	83.47	83.74	81.92	82.24	81.66	-1.46%	2,006,422
Apr 15, 2025	83.21	84.46	82.85	83.46	82.87	1.07%	2,994,447
Apr 14, 2025	82.54	83.38	82.08	82.58	82.00	1.05%	2,604,914
Apr 11, 2025	80.06	82.04	78.99	81.72	81.14	1.79%	3,384,270
Apr 10, 2025	79.90	81.36	78.46	80.28	79.71	-0.29%	5,178,070
Apr 9, 2025	78.00	81.32	75.57	80.51	79.94	1.90%	10,462,106
Apr 8, 2025	81.67	81.77	78.07	79.01	78.45	-0.42%	5,000,245
Apr 7, 2025	76.65	81.35	75.62	79.34	78.78	0.39%	6,618,955
Apr 4, 2025	85.02	85.02	78.51	79.03	78.47	-7.09%	7,635,602
Apr 3, 2025	85.55	87.25	84.85	85.06	84.46	-1.79%	6,498,600
Apr 2, 2025	85.52	86.94	85.02	86.61	86.00	1.11%	3,126,041
Apr 1, 2025	85.36	86.07	84.19	85.66	85.06	0.20%	4,601,088
Mar 31, 2025	84.36	85.65	84.16	85.49	84.89	1.28%	6,230,824
Mar 28, 2025	84.38	85.06	84.10	84.41	83.82	0.46%	3,388,683
Mar 27, 2025	84.08	84.83	83.44	84.02	83.43	-0.11%	4,320,684
Mar 26, 2025	83.04	84.27	82.86	84.11	83.52	1.44%	3,732,571
Mar 25, 2025	84.02	84.09	82.42	82.92	82.34	-1.30%	4,658,305
Mar 24, 2025	84.28	84.78	82.54	84.01	83.42	0.15%	4,836,658
Mar 21, 2025	83.50	84.40	83.39	83.88	83.29	-0.90%	9,132,309
Mar 20, 2025	84.52	84.85	84.18	84.64	84.04	-0.02%	3,952,768
Mar 19, 2025	83.81	84.96	83.12	84.66	84.06	1.41%	7,870,833
Mar 18, 2025	83.25	83.59	82.30	83.48	82.89	-2.31%	9,991,344
Mar 17, 2025	84.99	86.42	84.56	85.45	84.85	0.54%	2,590,688
Mar 14, 2025	82.89	85.17	82.83	84.99	84.39	2.60%	3,297,556