Entergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	109.42	111.77	109.27	110.74	110.74	1.34%	5,029,980
Jun 4, 2026	109.71	109.72	107.62	109.28	109.28	0.57%	3,840,480
Jun 3, 2026	108.50	111.34	108.24	108.66	108.66	0.99%	3,597,422
Jun 2, 2026	105.49	107.95	104.97	107.60	107.60	2.51%	2,880,568
Jun 1, 2026	107.55	107.97	104.93	104.97	104.97	-3.74%	3,036,325
May 29, 2026	109.69	110.08	108.34	109.05	109.05	-0.52%	4,373,744
May 28, 2026	111.14	111.67	109.41	109.62	109.62	-1.69%	3,782,743
May 27, 2026	111.46	111.83	110.29	111.51	111.51	-0.41%	2,248,245
May 26, 2026	113.06	113.23	111.88	111.97	111.97	-0.38%	3,175,721
May 22, 2026	112.44	112.87	111.42	112.40	112.40	0.12%	2,656,172
May 21, 2026	111.66	112.43	110.96	112.27	112.27	0.30%	2,965,177
May 20, 2026	111.31	112.38	110.90	111.93	111.93	1.25%	3,775,242
May 19, 2026	108.94	110.73	108.74	110.55	110.55	0.89%	4,074,482
May 18, 2026	109.79	110.49	108.28	109.58	109.58	0.50%	3,888,983
May 15, 2026	111.57	111.99	108.99	109.03	109.03	-3.43%	5,005,397
May 14, 2026	112.47	113.02	111.97	112.90	112.90	0.49%	2,318,908
May 13, 2026	112.46	113.01	111.61	112.35	112.35	-0.51%	3,218,746
May 12, 2026	112.70	113.18	112.00	112.93	112.93	-0.04%	4,911,056
May 11, 2026	112.49	113.35	111.13	112.97	112.97	1.24%	2,743,221
May 8, 2026	112.43	112.95	110.71	111.59	111.59	-0.38%	4,139,216
May 7, 2026	112.69	112.91	111.26	112.02	112.02	-0.83%	7,808,283
May 6, 2026	113.22	113.50	112.35	112.96	112.96	-3.75%	16,657,253
May 5, 2026	117.00	118.11	116.61	117.36	117.36	0.82%	2,077,050
May 4, 2026	115.58	117.32	115.00	116.40	116.40	-0.03%	1,724,304
May 1, 2026	117.07	118.45	116.06	116.43	116.43	-0.72%	2,737,479
Apr 30, 2026	116.39	118.23	114.96	117.91	117.27	2.83%	3,085,702
Apr 29, 2026	116.15	117.95	114.30	114.67	114.05	1.33%	4,129,343
Apr 28, 2026	114.06	114.06	112.63	113.16	112.55	-0.25%	2,531,662
Apr 27, 2026	114.17	114.62	113.41	113.44	112.82	-0.18%	2,625,608
Apr 24, 2026	113.75	114.30	113.21	113.64	113.02	-0.25%	2,755,498
Apr 23, 2026	111.62	114.11	111.23	113.92	113.30	3.12%	2,013,200
Apr 22, 2026	112.39	112.98	109.62	110.47	109.87	-0.69%	2,758,908
Apr 21, 2026	114.59	114.70	110.50	111.24	110.64	-2.13%	5,426,586
Apr 20, 2026	114.99	115.46	113.16	113.66	113.04	-1.61%	3,184,828
Apr 17, 2026	115.13	115.98	114.00	115.52	114.89	0.01%	3,754,288
Apr 16, 2026	114.66	115.66	114.44	115.51	114.88	0.49%	2,833,396
Apr 15, 2026	115.00	115.51	114.29	114.95	114.33	-0.54%	3,103,492
Apr 14, 2026	115.34	115.92	114.08	115.57	114.94	0.21%	2,056,433
Apr 13, 2026	116.46	116.46	114.23	115.33	114.70	-0.98%	1,814,324
Apr 10, 2026	117.14	117.81	116.28	116.47	115.84	-0.83%	1,890,128
Apr 9, 2026	114.74	117.68	114.74	117.44	116.80	2.47%	2,758,923
Apr 8, 2026	113.45	114.96	112.95	114.61	113.99	0.65%	2,872,354
Apr 7, 2026	114.09	115.38	113.74	113.87	113.25	-0.61%	2,108,715
Apr 6, 2026	114.64	115.61	114.10	114.57	113.95	-0.29%	2,765,935
Apr 2, 2026	113.54	115.32	113.00	114.90	114.28	1.16%	2,365,915
Apr 1, 2026	111.81	114.07	111.81	113.58	112.96	1.09%	3,023,641
Mar 31, 2026	111.13	112.53	109.92	112.36	111.75	1.17%	3,267,502
Mar 30, 2026	111.54	111.78	109.55	111.06	110.46	1.07%	3,562,203
Mar 27, 2026	106.06	111.99	104.94	109.88	109.28	6.82%	9,098,011
Mar 26, 2026	102.33	103.09	101.78	102.86	102.30	0.10%	1,989,825