Entergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	107.95	108.20	105.39	106.49	106.49	-0.35%	2,003,829
Aug 5, 2026	108.48	109.19	105.81	106.86	106.86	-1.84%	2,243,284
Aug 4, 2026	107.96	109.39	106.68	108.86	108.86	0.74%	2,679,328
Aug 3, 2026	107.00	109.11	106.59	108.06	108.06	0.41%	3,018,117
Jul 31, 2026	108.71	109.69	107.60	107.62	107.62	-0.38%	2,602,280
Jul 30, 2026	108.44	110.30	107.94	108.03	108.03	0.22%	3,738,587
Jul 29, 2026	114.29	114.29	107.71	107.79	107.79	-4.03%	4,278,002
Jul 28, 2026	113.66	115.36	112.32	112.32	112.32	-1.27%	4,243,546
Jul 27, 2026	114.76	115.84	113.13	113.76	113.76	-1.89%	2,026,303
Jul 24, 2026	116.37	116.52	115.25	115.95	115.95	0.13%	1,832,299
Jul 23, 2026	113.92	116.00	113.86	115.80	115.80	0.80%	2,301,953
Jul 22, 2026	113.44	115.28	112.92	114.88	114.88	2.37%	2,180,258
Jul 21, 2026	111.86	112.38	110.87	112.22	112.22	0.28%	1,891,425
Jul 20, 2026	113.89	115.11	111.83	111.91	111.91	-1.17%	2,957,689
Jul 17, 2026	116.05	116.80	112.99	113.24	113.24	-1.42%	4,595,754
Jul 16, 2026	114.20	115.62	113.86	114.87	114.87	0.55%	1,487,749
Jul 15, 2026	115.33	115.88	113.87	114.24	114.24	-1.01%	2,016,714
Jul 14, 2026	115.64	116.70	114.85	115.41	115.41	0.50%	1,954,237
Jul 13, 2026	114.82	116.41	114.66	114.84	114.84	-0.18%	1,899,411
Jul 10, 2026	113.89	115.36	113.89	115.05	115.05	0.98%	2,462,452
Jul 9, 2026	115.00	115.28	113.69	113.93	113.93	-0.36%	3,510,692
Jul 8, 2026	115.56	115.71	114.02	114.34	114.34	-0.74%	1,978,756
Jul 7, 2026	114.70	116.93	114.21	115.19	115.19	1.19%	2,388,199
Jul 6, 2026	114.77	115.20	113.43	113.83	113.83	-1.11%	2,018,073
Jul 2, 2026	113.52	116.06	113.00	115.11	115.11	1.99%	2,606,445
Jul 1, 2026	113.23	114.59	112.12	112.86	112.86	-1.74%	3,745,308
Jun 30, 2026	115.71	116.41	113.96	114.86	114.86	-1.26%	3,513,080
Jun 29, 2026	115.95	116.71	115.14	116.33	116.33	0.36%	3,039,013
Jun 26, 2026	115.93	116.39	115.29	115.91	115.91	0.46%	3,886,420
Jun 25, 2026	115.00	115.91	114.06	115.38	115.38	0.60%	2,849,058
Jun 24, 2026	114.59	115.00	113.24	114.69	114.69	0.77%	2,797,360
Jun 23, 2026	112.79	113.96	111.84	113.81	113.81	1.43%	2,775,991
Jun 22, 2026	112.16	112.85	110.71	112.20	112.20	0.98%	3,486,030
Jun 18, 2026	111.48	112.66	110.53	111.11	111.11	0.23%	4,643,310
Jun 17, 2026	111.92	112.52	110.47	110.86	110.86	-1.36%	3,697,179
Jun 16, 2026	111.16	113.52	111.06	112.39	112.39	1.18%	3,481,258
Jun 15, 2026	110.06	111.86	109.64	111.08	111.08	-0.03%	2,728,100
Jun 12, 2026	110.02	111.15	110.02	111.11	111.11	1.11%	2,679,516
Jun 11, 2026	111.43	112.11	109.79	109.89	109.89	-0.53%	2,251,992
Jun 10, 2026	111.17	111.96	110.21	110.48	110.48	0.75%	3,908,388
Jun 9, 2026	108.59	109.76	107.78	109.66	109.66	1.43%	2,484,551
Jun 8, 2026	111.16	111.26	107.89	108.11	108.11	-2.37%	2,542,216
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