Entergy Corporation - ETR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	89.05	87.85	87.85	89.38	87.57	1.91M
August 15, 2025	90.51	89.12	89.12	90.51	88.62	4.1M
August 14, 2025	90.7	90.29	90.29	91	90.25	2.46M
August 13, 2025	90.65	90.98	90.98	91	89.77	1.79M
August 12, 2025	90.23	90.89	90.29	90.93	88.86	2.4M
August 11, 2025	90.01	90.09	89.5	90.47	89.12	1.92M
August 08, 2025	90.75	90.47	89.87	91.24	90.05	1.63M
August 07, 2025	90	90.53	89.93	90.84	89.92	2.13M
August 06, 2025	90.3	90.28	89.68	91.47	89.91	2.68M
August 05, 2025	91.74	90.4	89.8	92.4	89.9	3.8M
August 04, 2025	90.15	91.62	91.02	91.9	90.09	3.51M
August 01, 2025	90.07	89.67	89.67	90.44	89.1	2.66M
July 31, 2025	89.69	90.43	90.43	90.64	89.16	2.97M
July 30, 2025	90.2	89.29	89.29	91.46	89.27	5.48M
July 29, 2025	87.03	88.24	88.24	88.54	86.75	3.36M
July 28, 2025	88.17	86.68	86.68	88.3	86.49	2.81M
July 25, 2025	88.05	88.16	88.16	88.46	87.85	1.8M
July 24, 2025	88.3	88.15	88.15	88.99	87.63	2.56M
July 23, 2025	89.08	88.12	88.12	89.35	87.6	2.54M
July 22, 2025	87.36	88.53	88.53	88.6	87.1	2.74M
July 21, 2025	86.98	87.03	87.03	87.16	86.12	2.47M
July 18, 2025	84.91	86.4	86.4	86.46	84.76	2.51M
July 17, 2025	83.32	84.54	84.54	85.2	83.14	3.14M
July 16, 2025	82.78	83.55	83.55	83.67	82.38	2.99M
July 15, 2025	83	82.87	82.87	83.61	81.91	3.37M
July 14, 2025	81.49	82.79	82.79	83	81.35	2.93M
July 11, 2025	81.62	81.75	81.75	82	80.86	1.89M
July 10, 2025	81.2	82.12	82.12	82.35	81.06	1.68M
July 09, 2025	81.51	81.46	81.46	81.75	80.35	2.34M
July 08, 2025	81.18	80.93	80.93	81.4	80.11	2.36M
July 07, 2025	81.83	81.72	81.72	82.06	81.07	1.74M
July 03, 2025	81.14	81.92	81.92	82.29	81.05	1.12M
July 02, 2025	82.19	81.32	81.32	82.82	80.84	2.34M
July 01, 2025	83.1	82.53	82.53	83.23	81.65	3.2M
June 30, 2025	82.33	83.12	83.12	83.17	82.13	2.53M
June 27, 2025	82.02	82.48	82.48	83.09	81.64	3.24M
June 26, 2025	81.47	81.86	81.86	82.23	81.35	2.28M
June 25, 2025	82.58	81.32	81.32	82.83	81.15	2.5M
June 24, 2025	82.86	82.97	82.97	83.7	82.68	3M
June 23, 2025	81.24	82.61	82.61	82.67	81.24	2.57M
June 20, 2025	81.22	80.97	80.97	82.05	80.87	7.93M
June 18, 2025	81.17	80.92	80.92	81.48	80.5	2.72M
June 17, 2025	81.53	80.98	80.98	81.62	80.68	1.91M
June 16, 2025	83.01	81.73	81.73	83.22	81.37	2.15M
June 13, 2025	82.83	82.07	82.07	83.1	81.77	2.54M
June 12, 2025	82.23	83.29	83.29	83.39	81.87	2.58M
June 11, 2025	82.33	82.15	82.15	82.97	81.79	2.54M
June 10, 2025	82.82	82.21	82.21	83.12	81.48	3.12M
June 09, 2025	82.01	82.81	82.81	83.78	81.55	3.32M
June 06, 2025	82.14	82.15	82.15	82.6	81.53	2.38M
June 05, 2025	82.01	81.8	81.8	82.35	81.3	1.74M
June 04, 2025	82.77	81.89	81.89	83.29	81.64	1.82M
June 03, 2025	84.2	82.93	82.93	84.21	81.67	2.38M
June 02, 2025	82.62	83.14	83.14	83.38	81.89	2.58M
May 30, 2025	81.97	83.28	83.28	83.45	81.5	4.05M
May 29, 2025	81.72	82.36	82.36	82.7	81.24	1.81M
May 28, 2025	82.62	81.81	81.81	82.84	81.4	1.95M
May 27, 2025	83.62	82.78	82.78	83.62	82.08	2.41M
May 23, 2025	82.04	82.82	82.82	82.91	80.98	1.95M
May 22, 2025	82.28	81.28	81.28	82.36	80.6	1.91M

Entergy Corporation (ETR) NYSE