Entergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	113.75	114.30	113.21	113.64	113.64	-0.25%	2,688,061
Apr 23, 2026	111.62	114.11	111.23	113.92	113.92	3.12%	2,011,311
Apr 22, 2026	112.39	112.98	109.62	110.47	110.47	-0.69%	2,758,888
Apr 21, 2026	114.59	114.70	110.50	111.24	111.24	-2.13%	4,105,955
Apr 20, 2026	114.99	115.46	113.16	113.66	113.66	-1.61%	3,183,572
Apr 17, 2026	115.13	115.98	114.00	115.52	115.52	0.01%	3,751,712
Apr 16, 2026	114.66	115.66	114.44	115.51	115.51	0.49%	2,833,334
Apr 15, 2026	115.00	115.51	114.29	114.95	114.95	-0.54%	3,101,287
Apr 14, 2026	115.34	115.92	114.08	115.57	115.57	0.21%	2,038,573
Apr 13, 2026	116.46	116.46	114.23	115.33	115.33	-0.98%	1,811,241
Apr 10, 2026	117.14	117.81	116.28	116.47	116.47	-0.83%	1,888,095
Apr 9, 2026	114.74	117.68	114.74	117.44	117.44	2.47%	2,756,697
Apr 8, 2026	113.45	114.96	112.95	114.61	114.61	0.65%	2,870,384
Apr 7, 2026	114.09	115.38	113.74	113.87	113.87	-0.61%	2,105,591
Apr 6, 2026	114.64	115.61	114.10	114.57	114.57	-0.29%	2,765,553
Apr 2, 2026	113.54	115.32	113.00	114.90	114.90	1.16%	2,358,496
Apr 1, 2026	111.81	114.07	111.81	113.58	113.58	1.09%	3,023,403
Mar 31, 2026	111.13	112.53	109.92	112.36	112.36	1.17%	3,244,363
Mar 30, 2026	111.54	111.78	109.55	111.06	111.06	1.07%	3,559,825
Mar 27, 2026	106.06	111.99	104.94	109.88	109.88	6.82%	9,091,716
Mar 26, 2026	102.33	103.09	101.78	102.86	102.86	0.10%	1,985,681
Mar 25, 2026	103.37	103.74	102.36	102.76	102.76	0.23%	2,477,564
Mar 24, 2026	100.82	103.69	100.75	102.52	102.52	1.16%	2,228,155
Mar 23, 2026	101.45	102.89	100.73	101.34	101.34	1.44%	2,688,072
Mar 20, 2026	104.01	104.25	99.24	99.90	99.90	-3.89%	5,172,662
Mar 19, 2026	103.32	104.72	102.28	103.94	103.94	-0.31%	2,761,199
Mar 18, 2026	105.52	105.69	103.97	104.26	104.26	-1.71%	2,509,384
Mar 17, 2026	107.06	107.15	105.87	106.07	106.07	-0.09%	1,726,716
Mar 16, 2026	106.71	106.71	105.54	106.17	106.17	0.56%	1,751,021
Mar 13, 2026	105.48	106.62	105.20	105.58	105.58	1.01%	1,848,233
Mar 12, 2026	103.48	106.08	103.00	104.52	104.52	0.67%	3,065,785
Mar 11, 2026	104.96	104.96	103.43	103.82	103.82	-0.90%	2,062,455
Mar 10, 2026	105.88	105.89	103.91	104.76	104.76	0.11%	1,758,474
Mar 9, 2026	104.21	104.79	102.73	104.65	104.65	-0.05%	2,904,214
Mar 6, 2026	104.49	105.69	103.81	104.70	104.70	-0.74%	1,948,327
Mar 5, 2026	105.41	106.46	104.68	105.48	105.48	-0.95%	2,260,846
Mar 4, 2026	106.55	107.11	104.86	106.49	106.49	0.64%	3,011,066
Mar 3, 2026	104.84	106.88	103.03	105.81	105.81	-0.77%	2,638,560
Mar 2, 2026	106.75	107.93	106.34	106.63	106.63	-0.45%	2,232,369
Feb 27, 2026	105.75	107.21	105.38	107.11	107.11	1.31%	2,679,599
Feb 26, 2026	106.62	107.18	105.59	105.73	105.73	-0.50%	1,975,428
Feb 25, 2026	105.24	106.66	104.15	106.26	106.26	1.01%	2,541,350
Feb 24, 2026	105.01	105.65	104.01	105.20	105.20	0.31%	2,828,997
Feb 23, 2026	103.92	106.00	103.92	104.87	104.87	0.82%	3,032,076
Feb 20, 2026	103.84	104.21	102.82	104.02	104.02	0.67%	2,721,552
Feb 19, 2026	102.25	103.49	102.01	103.33	103.33	0.92%	2,035,042
Feb 18, 2026	104.47	104.63	102.05	102.39	102.39	-1.96%	1,880,354
Feb 17, 2026	106.00	106.71	104.09	104.44	104.44	-0.60%	2,958,747
Feb 13, 2026	102.44	105.69	102.01	105.07	105.07	3.05%	6,208,277
Feb 12, 2026	99.67	102.94	99.00	101.96	101.96	1.76%	4,979,612