Skip to main content
Entergy Corporation (ETR)
NYSE: ETR · Real-Time Price · USD
105.48
-1.01 (-0.95%)
At close: Mar 5, 2026, 4:00 PM EST
105.88
+0.40 (0.38%)
Pre-market: Mar 6, 2026, 7:00 AM EST

Entergy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026105.41106.46104.68105.48105.48-0.95%2,260,846
Mar 4, 2026106.55107.11104.86106.49106.490.64%3,011,066
Mar 3, 2026104.84106.88103.03105.81105.81-0.77%2,638,560
Mar 2, 2026106.75107.93106.34106.63106.63-0.45%2,232,369
Feb 27, 2026105.75107.21105.38107.11107.111.31%2,679,599
Feb 26, 2026106.62107.18105.59105.73105.73-0.50%1,975,428
Feb 25, 2026105.24106.66104.15106.26106.261.01%2,541,350
Feb 24, 2026105.01105.65104.01105.20105.200.31%2,828,997
Feb 23, 2026103.92106.00103.92104.87104.870.82%3,032,076
Feb 20, 2026103.84104.21102.82104.02104.020.67%2,721,552
Feb 19, 2026102.25103.49102.01103.33103.330.92%2,035,042
Feb 18, 2026104.47104.63102.05102.39102.39-1.96%1,880,354
Feb 17, 2026106.00106.71104.09104.44104.44-0.60%2,958,747
Feb 13, 2026102.44105.69102.01105.07105.073.05%6,208,277
Feb 12, 202699.67102.9499.00101.96101.961.76%4,979,612
Feb 11, 2026100.33101.2399.32100.20100.200.49%3,237,785
Feb 10, 202698.45100.3297.8999.7199.711.59%2,902,785
Feb 9, 202697.1898.4696.9698.1598.150.19%1,903,224
Feb 6, 202697.9298.5596.2997.9697.321.10%2,513,728
Feb 5, 202697.0698.0896.2596.8996.260.06%3,637,919
Feb 4, 202698.0098.5496.4796.8396.20-0.53%3,261,747
Feb 3, 202695.9597.5295.8697.3596.711.95%2,641,177
Feb 2, 202695.9296.9295.1195.4994.87-0.42%2,390,864
Jan 30, 202695.5696.2894.4595.8995.26-0.15%2,769,748
Jan 29, 202695.8998.0095.4096.0395.40-0.47%3,422,138
Jan 28, 202696.6997.7296.0296.4895.85-0.10%1,857,890
Jan 27, 202694.9596.6294.7096.5895.951.70%2,097,906
Jan 26, 202693.6395.1693.5494.9794.351.91%2,728,729
Jan 23, 202693.4693.8692.2993.1992.58-0.37%2,512,810
Jan 22, 202695.7395.7793.3993.5492.93-2.29%3,095,101
Jan 21, 202695.6096.4194.6195.7395.101.03%2,891,126
Jan 20, 202695.6696.6894.6194.7594.13-1.73%2,364,160
Jan 16, 202695.4896.8795.2796.4295.790.78%2,133,219
Jan 15, 202695.2795.9494.6995.6795.040.53%3,034,710
Jan 14, 202694.3295.2293.9695.1794.550.85%2,209,746
Jan 13, 202693.1694.3792.8194.3793.750.93%2,192,653
Jan 12, 202693.1394.2592.9593.5092.89-0.02%1,774,186
Jan 9, 202692.8194.1292.0793.5292.912.56%2,848,578
Jan 8, 202691.3292.1590.9291.1990.59-0.13%3,691,694
Jan 7, 202693.7393.9991.1891.3190.71-2.15%1,612,554
Jan 6, 202692.7193.6892.4593.3292.710.83%1,750,972
Jan 5, 202693.7193.7490.9992.5591.95-1.40%2,011,266
Jan 2, 202692.5794.2991.9093.8693.251.55%1,872,944
Dec 31, 202593.3693.3792.3992.4391.83-1.01%1,513,261
Dec 30, 202593.0593.6492.8993.3792.760.26%1,597,914
Dec 29, 202592.9893.6992.9693.1392.520.30%1,491,704
Dec 26, 202592.4492.9792.0592.8592.240.19%1,288,789
Dec 24, 202592.2892.8492.0292.6792.060.37%780,235
Dec 23, 202592.0692.6891.7292.3391.730.37%2,550,028
Dec 22, 202591.7992.0890.8791.9991.390.54%2,144,912
Dec 19, 202592.5193.0191.4591.5090.90-0.77%6,062,367
Dec 18, 202592.4992.8491.9192.2191.610.41%2,821,097
Dec 17, 202592.9793.1491.6791.8391.23-1.06%3,647,562
Dec 16, 202593.4494.2092.6392.8192.20-1.00%2,113,786
Dec 15, 202592.1394.0291.5893.7593.141.52%2,499,035
Dec 12, 202593.3693.5891.7192.3591.75-1.04%3,197,762
Dec 11, 202592.9893.8692.6093.3292.71-0.01%2,504,557
Dec 10, 202593.2393.5592.2193.3392.720.11%2,248,137
Dec 9, 202593.2394.2493.2193.2392.620.36%2,972,670
Dec 8, 202594.1794.2192.5592.9092.29-1.40%3,219,723
Dec 5, 202593.9394.8293.6394.2293.60-0.25%3,317,394
Dec 4, 202593.9695.0093.4094.4693.840.23%3,742,637
Dec 3, 202593.2594.2692.3994.2493.621.37%5,825,977
Dec 2, 202595.0795.0792.9292.9792.36-1.71%2,029,152
Dec 1, 202596.6796.9994.4294.5993.97-3.00%2,295,460
Nov 28, 202597.0097.6696.6697.5296.881.00%928,696
Nov 26, 202595.9396.8695.5496.5595.921.34%1,902,132
Nov 25, 202595.8096.0394.5895.2794.65-0.22%2,318,242
Nov 24, 202593.7095.7493.1695.4894.861.90%3,527,983
Nov 21, 202593.5794.2192.7493.7093.090.37%2,601,140
Nov 20, 202594.6395.8993.3593.3592.74-0.72%3,767,156
Nov 19, 202594.4595.1093.7094.0393.42-0.43%2,179,320
Nov 18, 202595.5496.2094.4394.4493.82-1.15%2,481,865
Nov 17, 202595.4596.3894.7595.5494.920.52%2,949,066
Nov 14, 202594.2995.6593.9895.0594.430.67%2,465,007
Nov 13, 202595.4396.0094.3094.4293.80-2.20%2,706,508
Nov 12, 202596.8997.2196.2596.5495.27-0.34%2,247,194
Nov 11, 202596.8097.3395.7596.8795.60-0.25%2,197,922
Nov 10, 202597.2198.4697.0097.1195.84-0.08%2,657,551
Nov 7, 202595.8997.1995.1797.1995.911.56%2,658,677
Nov 6, 202596.2396.7695.6795.7094.44-0.60%1,786,484
Nov 5, 202596.2697.1095.4696.2895.020.05%2,212,765
Nov 4, 202596.8897.0995.8596.2394.97-0.66%2,511,396
Nov 3, 202595.8297.4794.9396.8795.600.81%3,291,583
Oct 31, 202596.1297.0195.5696.0994.830.04%3,196,601
Oct 30, 202595.1897.2295.1096.0594.790.62%3,029,593
Oct 29, 202594.0096.9792.7695.4694.210.46%4,739,569
Oct 28, 202598.0098.0095.0195.0293.77-2.40%2,543,319
Oct 27, 202597.3397.3895.7397.3696.080.81%3,179,857
Oct 24, 202596.1297.2295.7396.5895.310.95%2,217,642
Oct 23, 202596.2196.7295.4495.6794.41-0.34%1,964,844
Oct 22, 202595.9896.5495.5996.0094.740.36%2,018,871
Oct 21, 202596.8497.1195.0395.6694.41-1.09%1,999,862
Oct 20, 202596.3896.9495.5896.7195.440.91%2,793,404
Oct 17, 202596.3696.5995.4495.8494.58-0.19%2,332,448
Oct 16, 202598.0098.5695.9896.0294.76-1.67%1,894,751
Oct 15, 202597.0797.9096.7897.6596.371.02%2,125,019
Oct 14, 202595.5597.2995.3196.6695.390.98%2,648,389
Oct 13, 202595.4596.5395.3495.7294.460.48%2,186,439
Oct 10, 202595.9497.4095.0095.2694.01-0.38%3,743,792