Skip to main content
Entergy Corporation (LON:0IHP)
London flag London · Delayed Price · Currency is GBP · Price in USD
103.85
-1.22 (-1.16%)
Mar 9, 2026, 4:04 PM GMT

Entergy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026111.50111.50103.78105.07105.07-0.07%77
Mar 5, 2026108.62108.62104.75105.14105.14-1.15%59
Mar 4, 2026106.61106.61104.95106.36106.360.87%114
Mar 3, 2026105.40107.03103.02105.44105.44-1.15%235
Mar 2, 2026106.58107.82105.42106.67106.670.23%63
Feb 27, 2026105.73107.37104.30106.43106.430.60%119
Feb 26, 2026106.87107.30105.00105.80105.80-0.41%699
Feb 25, 2026106.25106.72104.15106.24106.241.19%5,816
Feb 24, 2026106.00106.00103.43104.99104.990.34%71
Feb 23, 2026102.94105.96102.65104.63104.630.70%310
Feb 20, 2026102.01104.88102.01103.90103.900.69%126
Feb 19, 2026102.39103.31101.47103.19103.190.46%74
Feb 18, 2026105.27105.27102.66102.72102.72-1.74%585
Feb 17, 2026105.87106.71103.74104.54104.54-0.88%184
Feb 13, 2026101.96105.62101.50105.47105.473.20%69
Feb 12, 2026100.20102.7498.08102.20102.201.28%682
Feb 11, 2026100.12101.1099.13100.91100.910.91%132
Feb 10, 202699.21100.0097.17100.00100.001.96%204
Feb 9, 202698.4998.4996.7198.0898.080.62%207
Feb 6, 202697.7698.9896.0297.4896.841.14%103
Feb 5, 202696.5897.9695.9396.3895.75-0.79%125
Feb 4, 202696.7598.5896.5497.1596.510.63%377
Feb 3, 202695.7697.3595.0296.5495.911.01%103
Feb 2, 202695.9597.9795.1495.5794.940.06%268
Jan 30, 202696.0396.0394.4195.5194.88-0.40%101
Jan 29, 202697.2498.0795.6995.8995.26-0.71%366
Jan 28, 202695.9297.8095.2296.5895.950.45%163
Jan 27, 202694.5496.3394.5496.1595.521.53%3,832
Jan 26, 202693.2095.0792.0794.7094.081.80%92
Jan 23, 202693.5494.9592.3593.0392.42-1.93%147
Jan 22, 202696.3896.4093.5294.8694.24-0.08%132
Jan 21, 202694.0096.4193.0094.9494.32-0.41%421
Jan 20, 202695.5196.5094.3395.3394.70-1.07%602
Jan 16, 202696.4596.8194.5396.3695.731.59%44
Jan 15, 202695.8795.8894.6894.8694.23-0.21%63
Jan 14, 202693.8995.0592.8795.0594.430.92%148
Jan 13, 202694.0494.1892.2394.1893.561.19%57
Jan 12, 202695.5095.5093.0093.0792.460.06%203
Jan 9, 202691.6193.8991.0693.0192.401.28%15
Jan 8, 202691.9492.1390.4491.8391.23-1.73%2,013
Jan 7, 202694.1594.1592.7693.4592.840.82%7
Jan 6, 202692.8093.6592.0092.6992.081.09%23
Jan 5, 202693.3694.6091.4691.6991.09-2.47%129
Jan 2, 202693.1394.0391.9494.0193.391.36%141
Dec 31, 202594.0894.2492.7392.7592.14-0.62%62
Dec 30, 202592.6094.3692.6093.3392.72-0.23%27
Dec 29, 202593.8793.8791.9593.5492.931.03%450
Dec 24, 202592.5992.7592.1192.5991.980.58%320
Dec 23, 202591.6293.6391.6292.0691.460.29%693
Dec 22, 202591.3092.6990.5491.7991.19-0.24%511
Dec 19, 202592.0492.9691.8592.0191.41-0.24%211
Dec 18, 202591.5592.7891.5592.2391.620.33%222
Dec 17, 202592.1093.6491.8591.9391.33-0.86%120
Dec 16, 202593.7793.8492.7392.7392.12-0.33%135
Dec 15, 202592.8594.1191.6593.0492.421.16%418
Dec 12, 202593.6393.7191.9791.9791.37-1.67%1,055
Dec 11, 202593.2594.7492.9093.5392.920.44%120
Dec 10, 202593.1994.1492.6993.1292.51-0.83%21
Dec 9, 202593.1993.9993.1993.9093.281.31%519
Dec 8, 202595.0595.0592.6892.6892.07-1.99%109
Dec 5, 202594.7095.3793.3394.5693.940.39%19
Dec 4, 202594.4794.7394.1994.1993.571.06%451
Dec 3, 202593.5993.5991.9593.2092.59-0.21%2,235
Dec 2, 202594.3295.5593.4093.4092.79-1.74%19
Dec 1, 202597.0598.1094.4295.0694.43-2.36%172
Nov 28, 202597.0797.5396.5997.3596.710.78%61
Nov 26, 202595.1396.6594.3696.6095.971.60%132
Nov 25, 202595.2695.4494.7495.0894.46-0.15%18
Nov 24, 202594.3595.2292.7495.2294.591.74%242
Nov 21, 202593.0294.6792.7693.5992.98-0.67%257
Nov 20, 202594.2995.4193.7394.2293.600.03%566
Nov 19, 202594.5495.4193.9594.2093.58-1.56%75
Nov 18, 202595.1696.0194.8095.6995.060.23%386
Nov 17, 202595.4596.2395.2795.4794.840.24%853
Nov 14, 202593.8495.5293.8495.2494.610.04%268
Nov 13, 202595.4396.0794.7795.2094.57-1.38%1,553
Nov 12, 202596.8496.9996.3896.5395.260.22%54
Nov 11, 202596.8097.4395.8296.3295.05-1.22%175
Nov 10, 202597.9798.0097.0597.5196.231.24%381
Nov 7, 202595.4996.3295.2296.3295.05-0.07%339
Nov 6, 202596.0096.7695.7996.3895.120.33%237
Nov 5, 202596.3296.8995.6496.0794.81-0.50%245
Nov 4, 202596.9897.1396.0096.5595.28-0.53%106
Nov 3, 202595.7597.1994.9897.0795.790.63%236
Oct 31, 202596.4296.8695.4196.4695.190.17%248
Oct 30, 202595.7197.1895.1896.3095.031.25%114
Oct 29, 202596.5196.7693.0395.1193.86-0.12%1,342
Oct 28, 202598.4498.5695.2295.2293.97-1.52%239
Oct 27, 202597.5297.5295.9596.6995.420.04%205
Oct 24, 202596.9897.1195.8796.6595.380.29%47
Oct 23, 202596.6096.6095.5196.3795.100.17%65
Oct 22, 202596.1896.4995.5896.2194.941.12%153
Oct 21, 202597.1197.1195.1495.1493.89-1.37%305
Oct 20, 202594.8196.6794.8196.4695.190.58%281
Oct 17, 202596.6096.9995.5395.9194.64-0.25%85
Oct 16, 202598.0098.4496.1596.1594.88-0.78%898
Oct 15, 202597.7397.8296.7196.9095.630.36%132
Oct 14, 202595.7396.9695.3696.5595.280.34%39
Oct 13, 202596.4196.5395.2796.2394.960.16%242
Oct 10, 202595.9097.2095.7096.0794.810.32%190