Entergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	115.93	116.39	115.29	115.91	115.91	0.46%	3,886,420
Jun 25, 2026	115.00	115.91	114.06	115.38	115.38	0.60%	2,849,058
Jun 24, 2026	114.59	115.00	113.24	114.69	114.69	0.77%	2,797,360
Jun 23, 2026	112.79	113.96	111.84	113.81	113.81	1.43%	2,775,991
Jun 22, 2026	112.16	112.85	110.71	112.20	112.20	0.98%	3,486,030
Jun 18, 2026	111.48	112.66	110.53	111.11	111.11	0.23%	4,643,310
Jun 17, 2026	111.92	112.52	110.47	110.86	110.86	-1.36%	3,697,179
Jun 16, 2026	111.16	113.52	111.06	112.39	112.39	1.18%	3,481,258
Jun 15, 2026	110.06	111.86	109.64	111.08	111.08	-0.03%	2,728,100
Jun 12, 2026	110.02	111.15	110.02	111.11	111.11	1.11%	2,679,516
Jun 11, 2026	111.43	112.11	109.79	109.89	109.89	-0.53%	2,251,992
Jun 10, 2026	111.17	111.96	110.21	110.48	110.48	0.75%	3,908,388
Jun 9, 2026	108.59	109.76	107.78	109.66	109.66	1.43%	2,484,551
Jun 8, 2026	111.16	111.26	107.89	108.11	108.11	-2.37%	2,542,216
Jun 5, 2026	109.42	111.77	109.27	110.74	110.74	1.34%	5,029,980
Jun 4, 2026	109.71	109.72	107.62	109.28	109.28	0.57%	3,840,480
Jun 3, 2026	108.50	111.34	108.24	108.66	108.66	0.99%	3,597,422
Jun 2, 2026	105.49	107.95	104.97	107.60	107.60	2.51%	2,880,568
Jun 1, 2026	107.55	107.97	104.93	104.97	104.97	-3.74%	3,036,325
May 29, 2026	109.69	110.08	108.34	109.05	109.05	-0.52%	4,373,744
May 28, 2026	111.14	111.67	109.41	109.62	109.62	-1.69%	3,782,743
May 27, 2026	111.46	111.83	110.29	111.51	111.51	-0.41%	2,248,245
May 26, 2026	113.06	113.23	111.88	111.97	111.97	-0.38%	3,175,721
May 22, 2026	112.44	112.87	111.42	112.40	112.40	0.12%	2,656,172
May 21, 2026	111.66	112.43	110.96	112.27	112.27	0.30%	2,965,177
May 20, 2026	111.31	112.38	110.90	111.93	111.93	1.25%	3,775,242
May 19, 2026	108.94	110.73	108.74	110.55	110.55	0.89%	4,074,482
May 18, 2026	109.79	110.49	108.28	109.58	109.58	0.50%	3,888,983
May 15, 2026	111.57	111.99	108.99	109.03	109.03	-3.43%	5,005,397
May 14, 2026	112.47	113.02	111.97	112.90	112.90	0.49%	2,318,908
May 13, 2026	112.46	113.01	111.61	112.35	112.35	-0.51%	3,218,746
May 12, 2026	112.70	113.18	112.00	112.93	112.93	-0.04%	4,911,056
May 11, 2026	112.49	113.35	111.13	112.97	112.97	1.24%	2,743,221
May 8, 2026	112.43	112.95	110.71	111.59	111.59	-0.38%	4,139,216
May 7, 2026	112.69	112.91	111.26	112.02	112.02	-0.83%	7,808,283
May 6, 2026	113.22	113.50	112.35	112.96	112.96	-3.75%	16,657,253
May 5, 2026	117.00	118.11	116.61	117.36	117.36	0.82%	2,077,050
May 4, 2026	115.58	117.32	115.00	116.40	116.40	-0.03%	1,724,304
May 1, 2026	117.07	118.45	116.06	116.43	116.43	-0.72%	2,737,479
Apr 30, 2026	116.39	118.23	114.96	117.91	117.27	2.83%	3,085,702
Apr 29, 2026	116.15	117.95	114.30	114.67	114.05	1.33%	4,129,343
Apr 28, 2026	114.06	114.06	112.63	113.16	112.55	-0.25%	2,531,662
Apr 27, 2026	114.17	114.62	113.41	113.44	112.82	-0.18%	2,625,608
Apr 24, 2026	113.75	114.30	113.21	113.64	113.02	-0.25%	2,755,498
Apr 23, 2026	111.62	114.11	111.23	113.92	113.30	3.12%	2,013,200
Apr 22, 2026	112.39	112.98	109.62	110.47	109.87	-0.69%	2,758,908
Apr 21, 2026	114.59	114.70	110.50	111.24	110.64	-2.13%	5,426,586
Apr 20, 2026	114.99	115.46	113.16	113.66	113.04	-1.61%	3,184,828
Apr 17, 2026	115.13	115.98	114.00	115.52	114.89	0.01%	3,754,288
Apr 16, 2026	114.66	115.66	114.44	115.51	114.88	0.49%	2,833,396
Apr 15, 2026	115.00	115.51	114.29	114.95	114.33	-0.54%	3,103,492
Apr 14, 2026	115.34	115.92	114.08	115.57	114.94	0.21%	2,056,433
Apr 13, 2026	116.46	116.46	114.23	115.33	114.70	-0.98%	1,814,324
Apr 10, 2026	117.14	117.81	116.28	116.47	115.84	-0.83%	1,890,128
Apr 9, 2026	114.74	117.68	114.74	117.44	116.80	2.47%	2,758,923
Apr 8, 2026	113.45	114.96	112.95	114.61	113.99	0.65%	2,872,354
Apr 7, 2026	114.09	115.38	113.74	113.87	113.25	-0.61%	2,108,715
Apr 6, 2026	114.64	115.61	114.10	114.57	113.95	-0.29%	2,765,935
Apr 2, 2026	113.54	115.32	113.00	114.90	114.28	1.16%	2,365,915
Apr 1, 2026	111.81	114.07	111.81	113.58	112.96	1.09%	3,023,641
Mar 31, 2026	111.13	112.53	109.92	112.36	111.75	1.17%	3,267,502
Mar 30, 2026	111.54	111.78	109.55	111.06	110.46	1.07%	3,562,203
Mar 27, 2026	106.06	111.99	104.94	109.88	109.28	6.82%	9,098,011
Mar 26, 2026	102.33	103.09	101.78	102.86	102.30	0.10%	1,989,825
Mar 25, 2026	103.37	103.74	102.36	102.76	102.20	0.23%	2,487,435
Mar 24, 2026	100.82	103.69	100.75	102.52	101.96	1.16%	2,290,543
Mar 23, 2026	101.45	102.89	100.73	101.34	100.79	1.44%	2,715,124
Mar 20, 2026	104.01	104.25	99.24	99.90	99.36	-3.89%	5,883,542
Mar 19, 2026	103.32	104.72	102.28	103.94	103.38	-0.31%	2,764,514
Mar 18, 2026	105.52	105.69	103.97	104.26	103.69	-1.71%	2,509,650
Mar 17, 2026	107.06	107.15	105.87	106.07	105.49	-0.09%	1,726,856
Mar 16, 2026	106.71	106.71	105.54	106.17	105.59	0.56%	1,751,067
Mar 13, 2026	105.48	106.62	105.20	105.58	105.01	1.01%	1,969,211
Mar 12, 2026	103.48	106.08	103.00	104.52	103.95	0.67%	3,066,280
Mar 11, 2026	104.96	104.96	103.43	103.82	103.26	-0.90%	2,457,638
Mar 10, 2026	105.88	105.89	103.91	104.76	104.19	0.11%	1,759,169
Mar 9, 2026	104.21	104.79	102.73	104.65	104.08	-0.05%	2,904,236
Mar 6, 2026	104.49	105.69	103.81	104.70	104.13	-0.74%	1,976,506
Mar 5, 2026	105.41	106.46	104.68	105.48	104.91	-0.95%	2,260,997
Mar 4, 2026	106.55	107.11	104.86	106.49	105.91	0.64%	3,070,149
Mar 3, 2026	104.84	106.88	103.03	105.81	105.24	-0.77%	2,737,788
Mar 2, 2026	106.75	107.93	106.34	106.63	106.05	-0.45%	2,236,014
Feb 27, 2026	105.75	107.21	105.38	107.11	106.53	1.31%	3,008,290
Feb 26, 2026	106.62	107.18	105.59	105.73	105.16	-0.50%	1,975,661
Feb 25, 2026	105.24	106.66	104.15	106.26	105.68	1.01%	2,541,490
Feb 24, 2026	105.01	105.65	104.01	105.20	104.63	0.31%	2,857,101
Feb 23, 2026	103.92	106.00	103.92	104.87	104.30	0.82%	3,035,503
Feb 20, 2026	103.84	104.21	102.82	104.02	103.46	0.67%	2,721,624
Feb 19, 2026	102.25	103.49	102.01	103.33	102.77	0.92%	2,036,379
Feb 18, 2026	104.47	104.63	102.05	102.39	101.83	-1.96%	1,880,383
Feb 17, 2026	106.00	106.71	104.09	104.44	103.87	-0.60%	3,062,476
Feb 13, 2026	102.44	105.69	102.01	105.07	104.50	3.05%	6,208,479
Feb 12, 2026	99.67	102.94	99.00	101.96	101.41	1.76%	5,095,660
Feb 11, 2026	100.33	101.23	99.32	100.20	99.66	0.49%	3,238,286
Feb 10, 2026	98.45	100.32	97.89	99.71	99.17	1.59%	2,903,199
Feb 9, 2026	97.18	98.46	96.96	98.15	97.62	0.85%	1,912,721
Feb 6, 2026	97.92	98.55	96.29	97.96	96.79	1.10%	2,513,728
Feb 5, 2026	97.06	98.08	96.25	96.89	95.73	0.06%	3,637,919
Feb 4, 2026	98.00	98.54	96.47	96.83	95.68	-0.53%	3,261,747
Feb 3, 2026	95.95	97.52	95.86	97.35	96.19	1.95%	2,641,177