Entergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	107.72	108.16	107.34	108.06	108.06	0.52%	512,899
Oct 26, 2026	107.28	108.09	107.27	107.50	107.50	0.15%	1,999,648
Oct 23, 2026	107.82	107.90	107.02	107.34	107.34	-0.79%	1,760,841
Oct 22, 2026	106.35	108.21	105.98	108.19	108.19	1.99%	3,914,678
Oct 21, 2026	106.03	106.49	105.52	106.08	106.08	0.87%	2,403,644
Oct 20, 2026	104.38	105.57	103.90	105.16	105.16	1.31%	2,854,515
Oct 19, 2026	104.32	105.19	103.23	103.80	103.80	-1.25%	2,389,045
Oct 16, 2026	104.65	105.96	104.21	105.11	105.11	1.11%	2,238,172
Oct 15, 2026	105.65	105.67	102.21	103.96	103.96	-0.52%	3,340,931
Oct 14, 2026	104.94	105.05	103.61	104.50	104.50	-0.47%	2,977,839
Oct 13, 2026	104.56	105.32	103.12	104.99	104.99	0.96%	2,600,614
Oct 12, 2026	102.93	104.10	102.42	103.99	103.99	1.16%	1,657,196
Oct 9, 2026	102.25	102.95	102.25	102.80	102.80	0.30%	2,161,254
Oct 8, 2026	102.59	103.01	101.74	102.49	102.49	-0.30%	3,299,136
Oct 7, 2026	102.99	103.29	102.03	102.80	102.80	-0.44%	2,227,881
Oct 6, 2026	101.36	103.30	101.00	103.25	103.25	2.41%	2,925,320
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