Entergy Corp (ETR)

107.11
+1.38 (1.31%)
NYSE · Last Trade: Mar 1st, 12:10 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Entergy Corp (ETR)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026105.75107.21105.38107.113,008,292107.11
2/26/2026106.62107.17105.59105.731,975,651105.73
2/25/2026105.24106.66104.14106.262,541,486106.26
2/24/2026105.01105.65104.00105.202,857,101105.20
2/23/2026103.92106.00103.92104.873,035,292104.87
2/20/2026103.84104.20102.82104.022,721,624104.02
2/19/2026102.25103.48102.01103.332,036,367103.33
2/18/2026104.47104.63102.05102.391,880,381102.39
2/17/2026106.00106.71104.08104.443,061,921104.44
2/13/2026102.44105.69102.00105.076,208,480105.07
2/12/202699.67102.9499.00101.965,095,624101.96
2/11/2026100.33101.2299.32100.203,254,801100.20
2/10/202698.45100.3297.8999.712,902,90499.71
2/09/202697.1898.4696.9698.151,912,66998.15
2/06/202697.9298.5596.2997.962,513,72897.32
2/05/202697.0698.0896.2596.893,609,58896.26
2/04/202698.0098.5496.4796.833,261,74096.20
2/03/202695.9597.5295.8697.352,641,07396.71
2/02/202695.9296.9295.1195.492,390,56494.87
1/30/202695.5696.2894.4495.892,769,74895.26
1/29/202695.8998.0095.4096.033,422,10795.40
1/28/202696.6997.7296.0296.481,857,81195.85
1/27/202694.9596.6294.7096.582,097,66395.95
1/26/202693.6395.1693.5394.972,728,70094.35
1/23/202693.4693.8692.2993.192,512,81092.58
1/22/202695.7395.7793.4093.543,095,00192.93
1/21/202695.6096.4194.6195.732,891,09995.10
1/20/202695.6696.6894.6194.752,364,15294.13
1/16/202695.4896.8795.2796.422,133,21995.79
1/15/202695.2795.9494.6995.673,034,60395.05
1/14/202694.3295.2293.9695.172,209,73094.55
1/13/202693.1694.3792.8194.372,193,11893.75
1/12/202693.1394.2592.9593.501,773,84292.89
1/09/202692.8194.1292.0693.522,850,77992.91
1/08/202691.3292.1490.9291.193,761,87590.59
1/07/202693.7393.9991.1891.311,612,43490.71
1/06/202692.7193.6892.4593.321,750,90392.71
1/05/202693.7193.7190.9892.552,011,26091.95
1/02/202692.5794.2991.8993.861,872,94493.25
12/31/202593.3693.3792.3992.431,513,26191.83
12/30/202593.0593.6492.8993.371,597,91092.76
12/29/202592.9893.6992.9693.131,491,69192.52
12/26/202592.4492.9792.0592.851,288,78992.24
12/24/202592.2892.8492.0292.67780,23592.06
12/23/202592.0692.6891.7292.332,550,01791.73
12/22/202591.7992.0890.8791.992,144,82691.39
12/19/202592.5193.0191.4591.506,062,37690.90
12/18/202592.4992.8491.9192.212,821,07091.61
12/17/202592.9793.1491.6791.833,647,54791.23
12/16/202593.4394.2092.6392.812,113,77492.20
12/15/202592.1394.0291.5893.752,498,93493.14
12/12/202593.3693.5791.7192.353,197,76291.75
12/11/202592.9893.8692.6093.322,509,80892.71
12/10/202593.2393.5592.2193.332,248,13592.72
12/09/202593.2394.2493.2193.232,972,65192.62
12/08/202594.1794.2192.5592.903,219,68892.29
12/05/202593.9394.8293.6394.223,317,39693.60
12/04/202593.9695.0093.4094.463,742,44893.84
12/03/202593.2594.2692.3994.245,825,90093.62
12/02/202595.0795.0792.9292.972,029,08192.36
12/01/202596.6796.9994.4294.592,295,42593.97