Entergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	106.36	106.95	105.95	106.52	-	-0.67%	1,057,336
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
Jul 27, 2026	114.76	115.84	113.13	113.76	113.08	-1.89%	2,026,725
Jul 24, 2026	116.37	116.52	115.25	115.95	115.26	0.13%	1,832,328
Jul 23, 2026	113.92	116.00	113.86	115.80	115.11	0.80%	2,415,098
Jul 22, 2026	113.44	115.28	112.92	114.88	114.20	2.37%	2,231,219
Jul 21, 2026	111.86	112.38	110.87	112.22	111.55	0.28%	3,456,147
Jul 20, 2026	113.89	115.11	111.83	111.91	111.25	-1.17%	3,090,675
Jul 17, 2026	116.05	116.80	112.99	113.24	112.57	-1.42%	4,598,279
Jul 16, 2026	114.20	115.62	113.86	114.87	114.19	0.55%	1,562,533
Jul 15, 2026	115.33	115.88	113.87	114.24	113.56	-1.01%	2,054,556
Jul 14, 2026	115.64	116.70	114.85	115.41	114.73	0.50%	2,015,496
Jul 13, 2026	114.82	116.41	114.66	114.84	114.16	-0.18%	1,901,028
Jul 10, 2026	113.89	115.36	113.89	115.05	114.37	0.98%	2,484,230
Jul 9, 2026	115.00	115.28	113.69	113.93	113.25	-0.36%	3,997,156
Jul 8, 2026	115.56	115.71	114.02	114.34	113.66	-0.74%	2,004,140
Jul 7, 2026	114.70	116.93	114.21	115.19	114.51	1.19%	2,405,498
Jul 6, 2026	114.77	115.20	113.43	113.83	113.15	-1.11%	2,086,866
Jul 2, 2026	113.52	116.06	113.00	115.11	114.43	1.99%	2,726,855
Jul 1, 2026	113.23	114.59	112.12	112.86	112.19	-1.74%	3,763,414
Jun 30, 2026	115.71	116.41	113.96	114.86	114.18	-1.26%	3,714,442
Jun 29, 2026	115.95	116.71	115.14	116.33	115.64	0.36%	3,254,425
Jun 26, 2026	115.93	116.39	115.29	115.91	115.22	0.46%	3,997,427
Jun 25, 2026	115.00	115.91	114.06	115.38	114.70	0.60%	2,967,094
Jun 24, 2026	114.59	115.00	113.24	114.69	114.01	0.77%	3,108,519
Jun 23, 2026	112.79	113.96	111.84	113.81	113.13	1.43%	3,513,702
Jun 22, 2026	112.16	112.85	110.71	112.20	111.53	0.98%	3,623,115
Jun 18, 2026	111.48	112.66	110.53	111.11	110.45	0.23%	6,611,043
Jun 17, 2026	111.92	112.52	110.47	110.86	110.20	-1.36%	3,790,396