Skip to main content
Entergy Corporation (ETR)
NYSE: ETR · Real-Time Price · USD
113.16
-0.28 (-0.25%)
At close: Apr 28, 2026, 4:00 PM EDT
113.00
-0.16 (-0.14%)
After-hours: Apr 28, 2026, 7:50 PM EDT

Entergy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026114.06114.06112.63113.16113.16-0.25%2,531,341
Apr 27, 2026114.17114.62113.41113.44113.44-0.18%2,625,304
Apr 24, 2026113.75114.30113.21113.64113.64-0.25%2,688,061
Apr 23, 2026111.62114.11111.23113.92113.923.12%2,011,311
Apr 22, 2026112.39112.98109.62110.47110.47-0.69%2,758,888
Apr 21, 2026114.59114.70110.50111.24111.24-2.13%4,105,955
Apr 20, 2026114.99115.46113.16113.66113.66-1.61%3,183,572
Apr 17, 2026115.13115.98114.00115.52115.520.01%3,751,712
Apr 16, 2026114.66115.66114.44115.51115.510.49%2,833,334
Apr 15, 2026115.00115.51114.29114.95114.95-0.54%3,101,287
Apr 14, 2026115.34115.92114.08115.57115.570.21%2,038,573
Apr 13, 2026116.46116.46114.23115.33115.33-0.98%1,811,241
Apr 10, 2026117.14117.81116.28116.47116.47-0.83%1,888,095
Apr 9, 2026114.74117.68114.74117.44117.442.47%2,756,697
Apr 8, 2026113.45114.96112.95114.61114.610.65%2,870,384
Apr 7, 2026114.09115.38113.74113.87113.87-0.61%2,105,591
Apr 6, 2026114.64115.61114.10114.57114.57-0.29%2,765,553
Apr 2, 2026113.54115.32113.00114.90114.901.16%2,358,496
Apr 1, 2026111.81114.07111.81113.58113.581.09%3,023,403
Mar 31, 2026111.13112.53109.92112.36112.361.17%3,244,363
Mar 30, 2026111.54111.78109.55111.06111.061.07%3,559,825
Mar 27, 2026106.06111.99104.94109.88109.886.82%9,091,716
Mar 26, 2026102.33103.09101.78102.86102.860.10%1,985,681
Mar 25, 2026103.37103.74102.36102.76102.760.23%2,477,564
Mar 24, 2026100.82103.69100.75102.52102.521.16%2,228,155
Mar 23, 2026101.45102.89100.73101.34101.341.44%2,688,072
Mar 20, 2026104.01104.2599.2499.9099.90-3.89%5,172,662
Mar 19, 2026103.32104.72102.28103.94103.94-0.31%2,761,199
Mar 18, 2026105.52105.69103.97104.26104.26-1.71%2,509,384
Mar 17, 2026107.06107.15105.87106.07106.07-0.09%1,726,716
Mar 16, 2026106.71106.71105.54106.17106.170.56%1,751,021
Mar 13, 2026105.48106.62105.20105.58105.581.01%1,848,233
Mar 12, 2026103.48106.08103.00104.52104.520.67%3,065,785
Mar 11, 2026104.96104.96103.43103.82103.82-0.90%2,062,455
Mar 10, 2026105.88105.89103.91104.76104.760.11%1,758,474
Mar 9, 2026104.21104.79102.73104.65104.65-0.05%2,904,214
Mar 6, 2026104.49105.69103.81104.70104.70-0.74%1,948,327
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