Entergy Corp (ETR)

111.90
-0.05 (-0.04%)
NYSE · Last Trade: Nov 13th, 11:08 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Entergy Corp (ETR)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/2026112.41112.90111.74111.953,471,051111.27
11/11/2026111.43112.09110.93111.992,754,018111.31
11/10/2026110.91111.86110.30111.712,375,867111.03
11/09/2026111.93112.53110.80111.793,818,880111.11
11/06/2026109.06111.27108.69110.554,130,638109.88
11/05/2026112.70112.99109.56110.304,771,841109.63
11/04/2026108.21112.09107.20111.906,210,931111.22
11/03/2026108.72110.10107.61108.924,136,932108.26
11/02/2026109.62110.99109.04109.874,429,633109.20
10/30/2026110.77111.17109.66110.113,494,697109.44
10/29/2026109.06110.16108.75109.972,527,172109.30
10/28/2026108.70108.92107.34107.882,410,162107.22
10/27/2026107.72108.59107.34108.431,925,452107.77
10/26/2026107.28108.09107.27107.501,999,645106.85
10/23/2026107.82107.90107.02107.341,760,841106.69
10/22/2026106.35108.21105.97108.193,914,666107.53
10/21/2026106.03106.49105.52106.082,403,640105.44
10/20/2026104.38105.57103.90105.162,854,508104.52
10/19/2026104.32105.19103.23103.802,389,041103.17
10/16/2026104.65105.96104.21105.112,239,912104.47
10/15/2026105.65105.67102.21103.963,351,365103.33
10/14/2026104.94105.05103.61104.502,989,204103.86
10/13/2026104.56105.32103.12104.992,603,992104.35
10/12/2026102.93104.09102.42103.991,693,986103.36
10/09/2026102.25102.95102.25102.802,409,023102.18
10/08/2026102.59103.01101.74102.493,305,357101.87
10/07/2026102.99103.29102.03102.802,228,474102.18
10/06/2026101.36103.30101.00103.252,925,319102.62
10/05/2026100.60101.4899.83100.822,128,191100.21
10/02/2026101.08101.97100.30100.912,647,822100.30
10/01/202698.77100.6797.89100.404,059,23599.79
9/30/2026100.45100.7399.1799.263,811,75798.66
9/29/202697.68100.0397.0499.763,978,74599.15
9/28/202698.2898.2896.9298.102,378,75197.50
9/25/202698.0098.7597.0398.573,339,20797.97
9/24/202699.38100.1497.9698.162,489,18497.56
9/23/2026100.63100.8098.8499.232,778,50598.63
9/22/2026101.47102.06100.92101.162,847,526100.55
9/21/2026102.21102.74101.21101.582,758,807100.96
9/18/2026103.12103.18101.64102.016,131,639101.39
9/17/2026103.08103.42102.00103.312,605,297102.68
9/16/2026103.77103.88101.65102.322,870,935101.70
9/15/2026104.07104.07102.45102.922,354,738102.30
9/14/2026105.29105.58102.65103.643,881,887103.01
9/11/2026106.71107.39104.87105.334,179,409104.69
9/10/2026107.00107.79105.72105.732,047,580105.09
9/09/2026108.50108.81106.91107.172,726,995106.52
9/08/2026107.29109.04107.21108.533,613,694107.87
9/04/2026106.92108.09106.92107.272,794,917106.62
9/03/2026107.00108.60106.72107.782,664,308107.13
9/02/2026107.11107.55105.64106.753,705,188106.10
9/01/2026106.82107.14105.57107.022,293,317106.37
8/31/2026105.73106.72104.86106.312,905,058105.66
8/28/2026107.17107.88105.31105.751,448,621105.11
8/27/2026106.25107.07105.54106.491,644,942105.84
8/26/2026106.41107.78106.21107.231,370,474106.58
8/25/2026106.34107.14106.00106.241,773,615105.59
8/24/2026104.46105.95104.31105.791,383,823105.15
8/21/2026107.74108.30104.52104.622,118,417103.98
8/20/2026107.34108.85107.28107.341,649,645106.69
8/19/2026108.88109.28107.31107.962,083,274107.30
8/18/2026109.52110.29108.04108.081,911,192107.42
8/17/2026107.60109.49107.07108.521,721,963107.86
8/14/2026106.59108.07106.50107.841,751,895107.19
8/13/2026107.30107.85106.60106.911,682,912106.26