Entergy Corporation - ETR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	103.84	104.02	104.02	104.21	102.82	2.72M
February 19, 2026	102.25	103.33	103.33	103.49	102.01	2.04M
February 18, 2026	104.47	102.39	102.39	104.63	102.05	1.88M
February 17, 2026	106	104.44	104.44	106.71	104.09	3.06M
February 13, 2026	102.44	105.07	105.07	105.69	102.01	6.21M
February 12, 2026	99.67	101.96	101.96	102.94	99	5.1M
February 11, 2026	99.8	100.2	100.2	101.23	99.32	2.59M
February 10, 2026	98.45	99.71	99.71	100.32	97.89	2.9M
February 09, 2026	97.18	98.15	98.15	98.46	96.96	1.91M
February 06, 2026	97.56	97.96	97.96	98.55	96.29	2M
February 05, 2026	97.06	96.89	96.89	98.08	96.25	3.64M
February 04, 2026	98	96.83	96.83	98.54	96.47	3.26M
February 03, 2026	95.95	97.35	97.35	97.52	95.86	2.64M
February 02, 2026	95.92	95.49	95.49	96.92	95.11	2.39M
January 30, 2026	95.56	95.89	95.89	96.28	94.45	2.77M
January 29, 2026	95.89	96.03	96.03	98	95.4	3.42M
January 28, 2026	96.69	96.48	96.48	97.72	96.02	1.86M
January 27, 2026	94.95	96.58	96.58	96.62	94.7	2.1M
January 26, 2026	93.63	94.97	94.97	95.16	93.54	2.73M
January 23, 2026	93.46	93.19	93.19	93.86	92.29	2.51M
January 22, 2026	95.73	93.54	93.54	95.77	93.39	3.1M
January 21, 2026	95.6	95.73	95.73	96.41	94.61	2.89M
January 20, 2026	95.66	94.75	94.75	96.68	94.61	2.36M
January 16, 2026	95.48	96.42	96.42	96.87	95.27	2.13M
January 15, 2026	95.27	95.67	95.67	95.94	94.69	3.03M
January 14, 2026	94.32	95.17	95.17	95.22	93.96	2.21M
January 13, 2026	93.16	94.37	94.37	94.37	92.81	2.19M
January 12, 2026	93.13	93.5	93.5	94.25	92.95	1.77M
January 09, 2026	92.81	93.52	93.52	94.12	92.07	2.85M
January 08, 2026	91.32	91.19	91.19	92.15	90.92	3.69M
January 07, 2026	93.73	91.31	91.31	93.99	91.18	1.61M
January 06, 2026	92.71	93.32	93.32	93.68	92.45	1.75M
January 05, 2026	93.71	92.55	92.55	93.74	90.99	2.01M
January 02, 2026	92.57	93.86	93.86	94.29	91.9	1.87M
December 31, 2025	93.36	92.43	92.43	93.37	92.39	1.51M
December 30, 2025	93.05	93.37	93.37	93.64	92.89	1.6M
December 29, 2025	92.98	93.13	93.13	93.69	92.96	1.49M
December 26, 2025	92.44	92.85	92.85	92.97	92.05	1.29M
December 24, 2025	92.28	92.67	92.67	92.84	92.02	780,235
December 23, 2025	92.06	92.33	92.33	92.68	91.72	2.55M
December 22, 2025	91.79	91.99	91.99	92.08	90.87	2.14M
December 19, 2025	92.51	91.5	91.5	93.01	91.45	6.06M
December 18, 2025	92.49	92.21	92.21	92.84	91.91	2.82M
December 17, 2025	92.97	91.83	91.83	93.14	91.67	3.65M
December 16, 2025	93.44	92.81	92.81	94.2	92.63	2.11M
December 15, 2025	92.13	93.75	93.75	94.02	91.58	2.5M
December 12, 2025	93.36	92.35	92.35	93.57	91.71	3.2M
December 11, 2025	92.98	93.32	93.32	93.86	92.6	2.5M
December 10, 2025	93.23	93.33	93.33	93.55	92.21	2.25M
December 09, 2025	93.23	93.23	93.23	94.24	93.21	2.97M
December 08, 2025	94.17	92.9	92.9	94.21	92.55	3.22M
December 05, 2025	93.93	94.22	94.22	94.82	93.63	3.32M
December 04, 2025	93.67	94.46	94.46	94.94	93.67	3.59M
December 03, 2025	93.25	94.24	94.24	94.26	92.39	5.83M
December 02, 2025	95.07	92.97	92.97	95.07	92.92	2.03M
December 01, 2025	96.67	94.59	94.59	96.99	94.42	2.3M
November 28, 2025	97	97.52	97.52	97.66	96.66	928,700
November 26, 2025	95.93	96.55	96.55	96.86	95.54	1.9M
November 25, 2025	95.8	95.27	95.27	96.03	94.58	2.32M
November 24, 2025	93.7	95.48	95.48	95.74	93.17	2.43M

Entergy Corporation (ETR) NYSE