Entergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	82.02	83.09	81.64	82.48	82.48	0.76%	3,185,706
Jun 26, 2025	81.47	82.23	81.35	81.86	81.86	0.66%	2,281,372
Jun 25, 2025	82.58	82.83	81.15	81.32	81.32	-1.99%	2,499,337
Jun 24, 2025	82.86	83.70	82.68	82.97	82.97	0.44%	3,003,936
Jun 23, 2025	81.24	82.67	81.24	82.61	82.61	2.03%	2,567,153
Jun 20, 2025	81.22	82.05	80.87	80.97	80.97	0.06%	7,933,946
Jun 18, 2025	81.17	81.48	80.50	80.92	80.92	-0.07%	2,723,754
Jun 17, 2025	81.53	81.62	80.68	80.98	80.98	-0.92%	1,905,254
Jun 16, 2025	83.01	83.22	81.37	81.73	81.73	-0.41%	2,147,505
Jun 13, 2025	82.83	83.10	81.77	82.07	82.07	-1.46%	2,540,296
Jun 12, 2025	82.23	83.39	81.87	83.29	83.29	1.39%	2,575,008
Jun 11, 2025	82.33	82.97	81.79	82.15	82.15	-0.07%	2,534,993
Jun 10, 2025	82.82	83.12	81.48	82.21	82.21	-0.72%	3,124,265
Jun 9, 2025	82.01	83.78	81.55	82.81	82.81	0.80%	3,315,131
Jun 6, 2025	82.14	82.60	81.53	82.15	82.15	0.43%	2,381,510
Jun 5, 2025	82.01	82.35	81.30	81.80	81.80	-0.11%	1,735,283
Jun 4, 2025	82.77	83.29	81.64	81.89	81.89	-1.25%	1,817,658
Jun 3, 2025	84.20	84.21	81.67	82.93	82.93	-0.25%	2,376,455
Jun 2, 2025	82.62	83.38	81.89	83.14	83.14	-0.17%	2,577,247
May 30, 2025	81.97	83.45	81.50	83.28	83.28	1.12%	4,051,049
May 29, 2025	81.73	82.70	81.24	82.36	82.36	0.67%	1,805,708
May 28, 2025	82.62	82.84	81.40	81.81	81.81	-1.17%	1,952,361
May 27, 2025	83.62	83.62	82.08	82.78	82.78	-0.05%	2,406,131
May 23, 2025	82.04	82.91	80.98	82.82	82.82	1.89%	1,945,206
May 22, 2025	82.28	82.36	80.60	81.28	81.28	-1.56%	1,905,375
May 21, 2025	84.28	84.42	82.44	82.57	82.57	-2.09%	2,415,383
May 20, 2025	82.49	84.63	82.28	84.33	84.33	1.59%	3,736,911
May 19, 2025	82.76	83.15	82.31	83.01	83.01	-0.16%	2,490,464
May 16, 2025	82.03	83.15	81.78	83.14	83.14	1.61%	2,444,488
May 15, 2025	80.93	82.55	80.83	81.82	81.82	1.63%	5,058,115
May 14, 2025	81.36	81.36	79.40	80.51	80.51	-0.47%	3,728,295
May 13, 2025	81.43	82.10	80.56	80.89	80.89	-0.47%	3,921,657
May 12, 2025	83.00	83.13	81.06	81.27	81.27	-1.99%	4,294,066
May 9, 2025	83.65	83.89	82.47	82.92	82.92	-0.47%	2,170,834
May 8, 2025	84.04	84.23	83.15	83.31	83.31	-1.10%	4,275,668
May 7, 2025	83.50	84.96	83.37	84.24	84.24	0.38%	4,369,156
May 6, 2025	83.83	84.50	83.62	83.92	83.92	-0.56%	3,609,900
May 5, 2025	84.37	84.68	83.32	84.39	84.39	-0.09%	2,239,098
May 2, 2025	83.07	84.74	82.57	84.47	84.47	1.32%	2,919,807
May 1, 2025	83.36	84.76	82.42	83.37	82.78	0.24%	3,669,632
Apr 30, 2025	83.12	84.00	81.44	83.17	82.58	-0.43%	4,003,475
Apr 29, 2025	83.32	84.84	82.36	83.53	82.94	-1.83%	3,931,221
Apr 28, 2025	84.68	85.15	84.02	85.09	84.49	0.57%	3,018,662
Apr 25, 2025	84.76	85.20	84.19	84.61	84.01	-0.42%	2,697,794
Apr 24, 2025	83.72	85.26	83.25	84.97	84.37	0.84%	3,437,233
Apr 23, 2025	83.41	85.11	83.32	84.26	83.67	1.18%	3,037,228
Apr 22, 2025	81.81	83.69	81.23	83.28	82.69	3.44%	4,772,792
Apr 21, 2025	82.72	82.75	79.48	80.51	79.94	-3.31%	3,200,248
Apr 17, 2025	82.52	84.38	82.50	83.27	82.68	1.25%	3,228,172
Apr 16, 2025	83.47	83.74	81.92	82.24	81.66	-1.46%	2,006,422