Entergy Corporation - ETR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	93.57	93.7	93.7	94.21	92.74	2.6M
November 20, 2025	94.63	93.35	93.35	95.89	93.35	3.77M
November 19, 2025	94.45	94.03	94.03	95.1	93.7	2.18M
November 18, 2025	95.54	94.44	94.44	96.2	94.43	2.48M
November 17, 2025	95.45	95.54	95.54	96.38	94.75	2.95M
November 14, 2025	94.29	95.05	95.05	95.65	93.98	2.47M
November 13, 2025	95.43	94.42	94.42	96	94.3	2.71M
November 12, 2025	96.89	96.54	95.9	97.21	96.25	2.25M
November 11, 2025	96.8	96.87	96.23	97.33	95.75	2.2M
November 10, 2025	97.21	97.11	96.47	98.46	97	2.66M
November 07, 2025	95.89	97.19	97.19	97.19	95.17	2.66M
November 06, 2025	96.23	95.7	95.7	96.76	95.67	1.79M
November 05, 2025	96.26	96.28	96.28	97.1	95.46	2.21M
November 04, 2025	96.88	96.23	96.23	97.09	95.85	2.51M
November 03, 2025	95.82	96.87	96.87	97.47	94.93	3.29M
October 31, 2025	96.12	96.09	96.09	97.01	95.56	3.2M
October 30, 2025	95.18	96.05	96.05	97.22	95.1	3.03M
October 29, 2025	94	95.46	95.46	96.97	92.76	4.74M
October 28, 2025	98	95.02	95.02	98	95.01	2.54M
October 27, 2025	97.33	97.36	97.36	97.38	95.73	3.18M
October 24, 2025	96.12	96.58	96.58	97.22	95.73	2.22M
October 23, 2025	96.21	95.67	95.67	96.72	95.44	1.96M
October 22, 2025	95.98	96	96	96.54	95.59	2.02M
October 21, 2025	96.84	95.66	95.66	97.11	95.03	2M
October 20, 2025	96.38	96.71	96.71	96.94	95.58	2.79M
October 17, 2025	96.36	95.84	95.84	96.59	95.44	2.33M
October 16, 2025	98	96.02	96.02	98.56	95.98	1.89M
October 15, 2025	97.07	97.65	97.65	97.9	96.78	2.13M
October 14, 2025	95.55	96.66	96.66	97.29	95.31	2.65M
October 13, 2025	95.45	95.72	95.72	96.53	95.34	2.19M
October 10, 2025	95.94	95.26	95.26	97.4	95	3.74M
October 09, 2025	97.28	95.62	95.62	97.61	95.46	2.24M
October 08, 2025	96.56	96.66	96.66	97.4	95.88	2.86M
October 07, 2025	97.64	95.98	95.98	97.76	95.21	3.57M
October 06, 2025	95.6	97.48	97.48	98.58	95.6	4.14M
October 03, 2025	95.91	95.39	95.39	96.61	94.26	3.71M
October 02, 2025	93.2	93.57	93.57	94.07	92.35	2.71M
October 01, 2025	93.23	93.4	93.4	94.31	93.02	2.4M
September 30, 2025	93.65	93.19	93.19	93.92	91.65	3.04M

Entergy Corporation (ETR) NYSE