Entergy Corporation - ETR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	92.45	93.55	93.55	93.81	91.9	3.82M
September 26, 2025	90.75	92.25	92.25	92.28	90.48	2.18M
September 25, 2025	91.25	90.33	90.33	91.67	90.21	2.87M
September 24, 2025	91.43	91.59	91.59	91.74	90.73	2.52M
September 23, 2025	89.25	90.85	90.85	90.98	88.9	2.13M
September 22, 2025	88.66	89.24	89.24	89.41	88.06	2.33M
September 19, 2025	88.52	88.67	88.67	89.28	87.69	4.79M
September 18, 2025	87.9	87.83	87.83	88.57	87.38	2.46M
September 17, 2025	88.45	88.18	88.18	88.85	87.93	2.94M
September 16, 2025	90.19	88.26	88.26	90.46	88.17	1.97M
September 15, 2025	90.17	90.19	90.19	90.7	89.99	2.06M
September 12, 2025	89.73	90.29	90.29	90.74	89.73	2.08M
September 11, 2025	88.65	89.86	89.86	89.94	88.37	2.37M
September 10, 2025	86.9	88.44	88.44	88.52	86.9	2.76M
September 09, 2025	86.7	87.01	87.01	87.47	86.49	1.94M
September 08, 2025	87.69	86.83	86.83	88	86.4	3.26M
September 05, 2025	88.32	87.75	87.75	88.56	86.81	1.95M
September 04, 2025	88.78	88.18	88.18	89.6	87.45	3.5M
September 03, 2025	87.04	87.2	87.2	87.64	86.71	1.63M
September 02, 2025	87.63	87.41	87.41	88.07	86.89	1.73M
August 29, 2025	88.26	88.09	88.09	88.69	87.86	1.71M
August 28, 2025	89.3	88.13	88.13	89.69	87.85	5.44M
August 27, 2025	89.54	89.55	89.55	90	88.84	1.63M
August 26, 2025	89.26	89.59	89.59	89.86	88.64	3.39M
August 25, 2025	89.03	89.17	89.17	89.7	89	1.54M
August 22, 2025	89.82	89.33	89.33	90.27	88.84	2.03M
August 21, 2025	89.8	89.22	89.22	90.07	88.58	1.46M
August 20, 2025	89.07	89.83	89.83	90.35	88.9	2.62M
August 19, 2025	87.98	88.81	88.81	88.84	87.85	2.81M
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

Entergy Corporation (ETR) NYSE