Entergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	101.36	103.30	101.00	103.25	103.25	2.41%	2,925,321
Oct 5, 2026	100.60	101.48	99.83	100.82	100.82	-0.09%	2,128,197
Oct 2, 2026	101.08	101.97	100.30	100.91	100.91	0.51%	2,647,822
Oct 1, 2026	98.77	100.67	97.89	100.40	100.40	1.15%	4,058,876
Sep 30, 2026	100.45	100.73	99.17	99.26	99.26	-0.50%	3,796,041
Sep 29, 2026	97.68	100.03	97.04	99.76	99.76	1.69%	3,957,504
Sep 28, 2026	98.28	98.28	96.92	98.10	98.10	-0.48%	2,367,486
Sep 25, 2026	98.00	98.75	97.03	98.57	98.57	0.42%	2,718,231
Sep 24, 2026	99.38	100.14	97.96	98.16	98.16	-1.08%	2,460,768
Sep 23, 2026	100.63	100.80	98.84	99.23	99.23	-1.91%	2,753,558
Sep 22, 2026	101.47	102.06	100.92	101.16	101.16	-0.41%	2,757,773
Sep 21, 2026	102.21	102.74	101.21	101.58	101.58	-0.42%	2,535,847
Sep 18, 2026	103.12	103.18	101.65	102.01	102.01	-1.26%	5,903,301
Sep 17, 2026	103.08	103.42	102.01	103.31	103.31	0.97%	2,592,519
Sep 16, 2026	103.77	103.88	101.65	102.32	102.32	-0.58%	2,870,822
Sep 15, 2026	104.07	104.07	102.45	102.92	102.92	-0.69%	2,204,393
Sep 14, 2026	105.29	105.58	102.65	103.64	103.64	-1.60%	3,275,123
Sep 11, 2026	106.71	107.39	104.87	105.33	105.33	-0.38%	4,178,333
Sep 10, 2026	107.00	107.79	105.72	105.73	105.73	-1.34%	1,976,600
Sep 9, 2026	108.50	108.81	106.91	107.17	107.17	-1.25%	2,603,888
Sep 8, 2026	107.29	109.04	107.21	108.53	108.53	1.17%	3,501,616
Sep 4, 2026	106.92	108.09	106.92	107.27	107.27	-0.47%	2,794,792
Sep 3, 2026	107.00	108.60	106.72	107.78	107.78	0.96%	2,597,615
Sep 2, 2026	107.11	107.55	105.64	106.75	106.75	-0.25%	3,240,325
Sep 1, 2026	106.82	107.14	105.57	107.02	107.02	0.67%	2,287,739
Aug 31, 2026	105.73	106.72	104.86	106.31	106.31	0.53%	2,796,879
Aug 28, 2026	107.17	107.88	105.31	105.75	105.75	-0.69%	1,448,120
Aug 27, 2026	106.25	107.07	105.54	106.49	106.49	-0.69%	1,588,857
Aug 26, 2026	106.41	107.78	106.21	107.23	107.23	0.93%	1,368,651
Aug 25, 2026	106.34	107.14	106.00	106.24	106.24	0.43%	1,771,499
Aug 24, 2026	104.46	105.96	104.32	105.79	105.79	1.12%	1,315,914
Aug 21, 2026	107.74	108.30	104.52	104.62	104.62	-2.53%	2,081,862
Aug 20, 2026	107.34	108.85	107.29	107.34	107.34	-0.57%	1,248,185
Aug 19, 2026	108.88	109.28	107.32	107.96	107.96	-0.11%	2,009,798
Aug 18, 2026	109.52	110.29	108.04	108.08	108.08	-0.41%	1,908,175
Aug 17, 2026	107.60	109.49	107.07	108.52	108.52	0.63%	1,619,766
Aug 14, 2026	106.59	108.07	106.50	107.84	107.84	0.87%	1,751,725
Aug 13, 2026	107.30	107.85	106.60	106.91	106.91	-0.28%	1,681,812
Aug 12, 2026	107.99	108.13	106.99	107.85	107.21	1.20%	2,163,288
Aug 11, 2026	105.99	106.95	105.56	106.57	105.94	0.87%	2,684,227
Aug 10, 2026	106.75	107.01	105.40	105.65	105.02	-1.43%	2,123,683
Aug 7, 2026	107.22	108.37	105.62	107.18	106.54	0.65%	2,021,336
Aug 6, 2026	107.95	108.20	105.39	106.49	105.86	-0.35%	2,050,535
Aug 5, 2026	108.48	109.19	105.81	106.86	106.23	-1.84%	2,244,802
Aug 4, 2026	107.96	109.39	106.68	108.86	108.21	0.74%	2,894,631
Aug 3, 2026	107.00	109.11	106.59	108.06	107.42	0.41%	3,018,330
Jul 31, 2026	108.71	109.69	107.60	107.62	106.98	-0.38%	2,603,543
Jul 30, 2026	108.44	110.30	107.94	108.03	107.39	0.22%	3,796,480
Jul 29, 2026	114.29	114.29	107.71	107.79	107.15	-4.03%	4,302,125
Jul 28, 2026	113.66	115.36	112.32	112.32	111.65	-1.27%	4,269,053