Skip to main content
logo
Entergy Corporation (ETR)
NYSE: ETR · Real-Time Price · USD
102.32
-0.60 (-0.58%)
At close: Sep 16, 2026, 4:00 PM EDT
102.42
+0.10 (0.10%)
After-hours: Sep 16, 2026, 7:50 PM EDT

Entergy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 2026103.77103.88101.65102.32102.32-0.58%2,870,822
Sep 15, 2026104.07104.07102.45102.92102.92-0.69%2,204,393
Sep 14, 2026105.29105.58102.65103.64103.64-1.60%3,275,123
Sep 11, 2026106.71107.39104.87105.33105.33-0.38%4,178,333
Sep 10, 2026107.00107.79105.72105.73105.73-1.34%1,976,600
Sep 9, 2026108.50108.81106.91107.17107.17-1.25%2,603,888
Sep 8, 2026107.29109.04107.21108.53108.531.17%3,501,616
Sep 4, 2026106.92108.09106.92107.27107.27-0.47%2,794,792
Sep 3, 2026107.00108.60106.72107.78107.780.96%2,597,615
Sep 2, 2026107.11107.55105.64106.75106.75-0.25%3,240,325
Sep 1, 2026106.82107.14105.57107.02107.020.67%2,287,739
Aug 31, 2026105.73106.72104.86106.31106.310.53%2,796,879
Aug 28, 2026107.17107.88105.31105.75105.75-0.69%1,448,120
Aug 27, 2026106.25107.07105.54106.49106.49-0.69%1,588,857
Aug 26, 2026106.41107.78106.21107.23107.230.93%1,368,651
Aug 25, 2026106.34107.14106.00106.24106.240.43%1,771,499
Aug 24, 2026104.46105.96104.32105.79105.791.12%1,315,914
Aug 21, 2026107.74108.30104.52104.62104.62-2.53%2,081,862
Aug 20, 2026107.34108.85107.29107.34107.34-0.57%1,248,185
Aug 19, 2026108.88109.28107.32107.96107.96-0.11%2,009,798
Aug 18, 2026109.52110.29108.04108.08108.08-0.41%1,908,175
Aug 17, 2026107.60109.49107.07108.52108.520.63%1,619,766
Aug 14, 2026106.59108.07106.50107.84107.840.87%1,751,725
Aug 13, 2026107.30107.85106.60106.91106.91-0.28%1,681,812
Aug 12, 2026107.99108.13106.99107.85107.211.20%2,163,288
Aug 11, 2026105.99106.95105.56106.57105.940.87%2,684,227
Aug 10, 2026106.75107.01105.40105.65105.02-1.43%2,123,683
Aug 7, 2026107.22108.37105.62107.18106.540.65%2,021,336
Aug 6, 2026107.95108.20105.39106.49105.86-0.35%2,050,535
Aug 5, 2026108.48109.19105.81106.86106.23-1.84%2,244,802
Aug 4, 2026107.96109.39106.68108.86108.210.74%2,894,631
Aug 3, 2026107.00109.11106.59108.06107.420.41%3,018,330
Jul 31, 2026108.71109.69107.60107.62106.98-0.38%2,603,543
Jul 30, 2026108.44110.30107.94108.03107.390.22%3,796,480
Jul 29, 2026114.29114.29107.71107.79107.15-4.03%4,302,125
Jul 28, 2026113.66115.36112.32112.32111.65-1.27%4,269,053
Jul 27, 2026114.76115.84113.13113.76113.08-1.89%2,026,725
Jul 24, 2026116.37116.52115.25115.95115.260.13%1,832,328
Jul 23, 2026113.92116.00113.86115.80115.110.80%2,415,098
Jul 22, 2026113.44115.28112.92114.88114.202.37%2,231,219
Jul 21, 2026111.86112.38110.87112.22111.550.28%3,456,147
Jul 20, 2026113.89115.11111.83111.91111.25-1.17%3,090,675
Jul 17, 2026116.05116.80112.99113.24112.57-1.42%4,598,279
Jul 16, 2026114.20115.62113.86114.87114.190.55%1,562,533
Jul 15, 2026115.33115.88113.87114.24113.56-1.01%2,054,556
Jul 14, 2026115.64116.70114.85115.41114.730.50%2,015,496
Jul 13, 2026114.82116.41114.66114.84114.16-0.18%1,901,028
Jul 10, 2026113.89115.36113.89115.05114.370.98%2,484,230
Jul 9, 2026115.00115.28113.69113.93113.25-0.36%3,997,156
Jul 8, 2026115.56115.71114.02114.34113.66-0.74%2,004,140