Entergy Texas, Inc. - ETI-P - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.05	23	23	23.05	23	1,345
December 03, 2025	23.01	23.05	23.05	23.05	23	1,284
December 02, 2025	23	23	23	23	23	181
December 01, 2025	22.95	23	23	23.4	22.92	3,578
November 28, 2025	23.03	22.97	22.97	23.03	22.97	3,050
November 26, 2025	23.15	23.34	23.34	23.34	23.15	1,730
November 25, 2025	23.25	23.26	23.26	23.26	23.23	1,576
November 24, 2025	23.01	23.39	23.39	23.39	23.01	924
November 21, 2025	23.07	22.9	22.9	23.13	22.9	11,761
November 20, 2025	23.2	23	23	23.4	23	1,106
November 19, 2025	23.05	23.19	23.19	23.19	23.05	1,188
November 18, 2025	23.41	23.41	23.41	23.41	23.41	155
November 17, 2025	23.39	23.41	23.41	23.41	23.15	1,870
November 14, 2025	23.23	23.23	23.23	23.23	23.23	564
November 13, 2025	23.19	23.15	23.15	23.19	23.15	1,421
November 12, 2025	23.15	23.19	23.19	23.21	23.05	3,786
November 11, 2025	23.05	23	23	23.08	23	928
November 10, 2025	22.91	23	23	23.07	22.9	3,420
November 07, 2025	22.8	22.91	22.91	22.97	22.78	4,955
November 06, 2025	22.9	22.91	22.91	22.91	22.76	3,606
November 05, 2025	22.98	22.98	22.98	22.98	22.97	1,106
November 04, 2025	22.95	22.92	22.92	22.95	22.8	486
November 03, 2025	22.93	22.83	22.83	22.93	22.83	443
October 31, 2025	23.01	22.74	22.74	23.01	22.73	2,609
October 30, 2025	23.01	23.01	23.01	23.01	23.01	247
October 29, 2025	23.1	23.04	23.04	23.1	23.04	1,246
October 28, 2025	23.18	23.07	23.07	23.24	23.07	799
October 27, 2025	23.22	23.13	23.13	23.22	23.06	2,183
October 24, 2025	23.09	23.1	23.1	23.12	23.04	2,519
October 23, 2025	23	23.05	23.05	23.07	22.91	2,770
October 22, 2025	22.94	23	23	23.08	22.94	4,625
October 21, 2025	23.07	23.07	23.07	23.07	23.07	493
October 20, 2025	22.86	22.93	22.93	22.93	22.86	336
October 17, 2025	22.96	22.9	22.9	23	22.9	7,806
October 16, 2025	23.11	22.78	22.78	23.11	22.78	2,181
October 15, 2025	22.97	22.92	22.92	23.11	22.92	4,086
October 14, 2025	22.95	22.94	22.94	23.05	22.9	4,181
October 13, 2025	22.94	22.94	22.94	22.94	22.94	157
October 10, 2025	23	22.97	22.97	23	22.97	331
October 09, 2025	23.02	22.92	22.92	23.04	22.92	1,465
October 08, 2025	23.14	23	23	23.14	23	597
October 07, 2025	22.97	22.97	22.97	22.97	22.97	67
October 06, 2025	23.04	22.97	22.97	23.04	22.97	1,959
October 03, 2025	23.32	22.9	22.9	23.42	22.9	2,486
October 02, 2025	23.48	23.45	23.11	23.65	23.31	2,155
October 01, 2025	23.35	23.5	23.5	23.63	23.35	1,673
September 30, 2025	23.57	23.51	23.51	23.66	23.51	673
September 29, 2025	23.4	23.62	23.62	23.66	23.4	1,322
September 26, 2025	23.71	23.41	23.41	23.72	23.24	5,958
September 25, 2025	23.3	23.71	23.71	23.71	23.3	1,805
September 24, 2025	23.59	23.45	23.45	23.59	23.25	3,072
September 23, 2025	23.7	23.4	23.4	23.7	23.36	3,171
September 22, 2025	23.51	23.51	23.51	23.51	23.51	313
September 19, 2025	23.31	23.31	23.31	23.31	23.31	390
September 18, 2025	23.65	23.63	23.63	23.66	23.63	767
September 17, 2025	23.7	23.65	23.65	23.78	23.65	2,155
September 16, 2025	23.7	23.7	23.7	23.7	23.7	187
September 15, 2025	23.65	23.71	23.71	23.86	23.65	817
September 12, 2025	23.7	23.68	23.68	23.72	23.65	1,890
September 11, 2025	23.63	23.7	23.7	23.7	23.63	1,343

Entergy Texas, Inc. (ETI-P) NYSE