Entergy Corporation ETR
NYSE · United States · Utilities
$99.18-0.09 (-0.09%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $98.36 | -0.90% | $98.77 | $98.86 | $97.89 | 217.73K |
| 2026-09-30 | $99.26 | -0.50% | $100.45 | $100.73 | $99.17 | 3.81M |
| 2026-09-29 | $99.76 | +1.69% | $97.68 | $100.03 | $97.04 | 3.98M |
| 2026-09-28 | $98.10 | -0.48% | $98.28 | $98.28 | $96.92 | 2.38M |
| 2026-09-25 | $98.57 | +0.42% | $98.00 | $98.75 | $97.03 | 3.34M |
| 2026-09-24 | $98.16 | -1.08% | $99.38 | $100.14 | $97.96 | 2.48M |
| 2026-09-23 | $99.23 | -1.91% | $100.63 | $100.80 | $98.84 | 2.78M |
| 2026-09-22 | $101.16 | -0.41% | $101.47 | $102.06 | $100.92 | 2.85M |
| 2026-09-21 | $101.58 | -0.42% | $102.21 | $102.74 | $101.21 | 2.76M |
| 2026-09-18 | $102.01 | -1.26% | $103.12 | $103.18 | $101.65 | 6.13M |
| 2026-09-17 | $103.31 | +0.97% | $103.08 | $103.42 | $102.01 | 2.61M |
| 2026-09-16 | $102.32 | -0.58% | $103.77 | $103.88 | $101.65 | 2.87M |
| 2026-09-15 | $102.92 | -0.69% | $104.07 | $104.07 | $102.45 | 2.35M |
| 2026-09-14 | $103.64 | -1.60% | $105.29 | $105.58 | $102.65 | 3.58M |
| 2026-09-11 | $105.33 | -0.38% | $106.71 | $107.39 | $104.87 | 4.18M |
| 2026-09-10 | $105.73 | -1.34% | $107.00 | $107.79 | $105.72 | 2.05M |
| 2026-09-09 | $107.17 | -1.25% | $108.50 | $108.81 | $106.91 | 2.73M |
| 2026-09-08 | $108.53 | +1.17% | $107.29 | $109.04 | $107.21 | 3.61M |
| 2026-09-04 | $107.27 | -0.47% | $106.92 | $108.09 | $106.92 | 2.79M |
| 2026-09-03 | $107.78 | +0.96% | $107.00 | $108.60 | $106.72 | 2.66M |
| 2026-09-02 | $106.75 | -0.25% | $107.11 | $107.55 | $105.64 | 3.71M |
| 2026-09-01 | $107.02 | +0.67% | $106.82 | $107.14 | $105.57 | 2.29M |
| 2026-08-31 | $106.31 | +0.53% | $105.73 | $106.72 | $104.86 | 2.90M |
| 2026-08-28 | $105.75 | -0.69% | $107.17 | $107.88 | $105.31 | 1.45M |
| 2026-08-27 | $106.49 | -0.69% | $106.25 | $107.07 | $105.54 | 1.64M |
| 2026-08-26 | $107.23 | +0.93% | $106.41 | $107.78 | $106.21 | 1.37M |
| 2026-08-25 | $106.24 | +0.43% | $106.34 | $107.14 | $106.00 | 1.77M |
| 2026-08-24 | $105.79 | +1.12% | $104.46 | $105.96 | $104.32 | 1.38M |
| 2026-08-21 | $104.62 | -2.53% | $107.74 | $108.30 | $104.52 | 2.12M |
| 2026-08-20 | $107.34 | -0.57% | $107.34 | $108.85 | $107.29 | 1.65M |
| 2026-08-19 | $107.96 | -0.11% | $108.88 | $109.28 | $107.32 | 2.08M |
| 2026-08-18 | $108.08 | -0.41% | $109.52 | $110.29 | $108.04 | 1.91M |
| 2026-08-17 | $108.52 | +0.63% | $107.60 | $109.49 | $107.07 | 1.72M |
| 2026-08-14 | $107.84 | +0.87% | $106.59 | $108.07 | $106.50 | 1.75M |
| 2026-08-13 | $106.91 | -0.87% | $107.30 | $107.85 | $106.60 | 1.68M |
| 2026-08-12 | $107.85 | +1.20% | $107.99 | $108.13 | $106.99 | 2.24M |
| 2026-08-11 | $106.57 | +0.87% | $105.99 | $106.95 | $105.56 | 2.68M |
| 2026-08-10 | $105.65 | -1.43% | $106.75 | $107.01 | $105.40 | 2.12M |
| 2026-08-07 | $107.18 | +0.65% | $107.22 | $108.37 | $105.62 | 2.02M |
| 2026-08-06 | $106.49 | -0.35% | $107.95 | $108.20 | $105.39 | 2.05M |
| 2026-08-05 | $106.86 | -1.84% | $108.48 | $109.19 | $105.81 | 2.24M |
| 2026-08-04 | $108.86 | +0.74% | $107.96 | $109.39 | $106.68 | 2.89M |
| 2026-08-03 | $108.06 | +0.41% | $107.00 | $109.11 | $106.59 | 3.02M |
| 2026-07-31 | $107.62 | -0.38% | $108.71 | $109.69 | $107.60 | 2.60M |
| 2026-07-30 | $108.03 | +0.22% | $108.44 | $110.30 | $107.94 | 3.80M |
| 2026-07-29 | $107.79 | -4.03% | $114.29 | $114.29 | $107.71 | 4.30M |
| 2026-07-28 | $112.32 | -1.27% | $113.66 | $115.36 | $112.32 | 4.27M |
| 2026-07-27 | $113.76 | -1.89% | $114.76 | $115.84 | $113.13 | 2.03M |
| 2026-07-24 | $115.95 | +0.13% | $116.37 | $116.52 | $115.25 | 1.83M |
| 2026-07-23 | $115.80 | +0.80% | $113.92 | $116.00 | $113.86 | 2.42M |
| 2026-07-22 | $114.88 | +2.37% | $113.44 | $115.28 | $112.92 | 2.23M |
| 2026-07-21 | $112.22 | +0.28% | $111.86 | $112.38 | $110.87 | 3.46M |
| 2026-07-20 | $111.91 | -1.17% | $113.89 | $115.11 | $111.83 | 3.09M |
| 2026-07-17 | $113.24 | -1.42% | $116.05 | $116.80 | $112.99 | 4.60M |
| 2026-07-16 | $114.87 | +0.55% | $114.20 | $115.62 | $113.86 | 1.56M |
| 2026-07-15 | $114.24 | -1.01% | $115.33 | $115.88 | $113.87 | 2.05M |
| 2026-07-14 | $115.41 | +0.50% | $115.64 | $116.70 | $114.85 | 2.02M |
| 2026-07-13 | $114.84 | -0.18% | $114.82 | $116.41 | $114.66 | 1.90M |
| 2026-07-10 | $115.05 | +0.98% | $113.89 | $115.36 | $113.89 | 2.48M |
| 2026-07-09 | $113.93 | -0.36% | $115.00 | $115.28 | $113.69 | 4.00M |
| 2026-07-08 | $114.34 | -0.74% | $115.56 | $115.71 | $114.02 | 2.00M |
| 2026-07-07 | $115.19 | +1.19% | $114.70 | $116.93 | $114.21 | 2.41M |
| 2026-07-06 | $113.83 | -1.11% | $114.77 | $115.20 | $113.43 | 2.09M |
| 2026-07-02 | $115.11 | +1.99% | $113.52 | $116.06 | $113.00 | 2.73M |
| 2026-07-01 | $112.86 | -1.74% | $113.23 | $114.59 | $112.12 | 3.76M |
| 2026-06-30 | $114.86 | -1.26% | $115.71 | $116.41 | $113.96 | 3.71M |
| 2026-06-29 | $116.33 | +0.36% | $115.95 | $116.71 | $115.14 | 3.25M |
| 2026-06-26 | $115.91 | +0.46% | $115.93 | $116.39 | $115.29 | 4.00M |
| 2026-06-25 | $115.38 | +0.60% | $115.00 | $115.91 | $114.06 | 2.97M |
| 2026-06-24 | $114.69 | +0.77% | $114.59 | $115.00 | $113.24 | 3.11M |
| 2026-06-23 | $113.81 | +1.43% | $112.79 | $113.96 | $111.84 | 3.51M |
| 2026-06-22 | $112.20 | +0.98% | $112.16 | $112.85 | $110.71 | 3.62M |
| 2026-06-18 | $111.11 | +0.23% | $111.48 | $112.66 | $110.53 | 6.61M |
| 2026-06-17 | $110.86 | -1.36% | $111.92 | $112.52 | $110.47 | 3.79M |
| 2026-06-16 | $112.39 | +1.18% | $111.16 | $113.52 | $111.06 | 3.65M |
| 2026-06-15 | $111.08 | -0.03% | $110.06 | $111.86 | $109.64 | 2.77M |
| 2026-06-12 | $111.11 | +1.11% | $110.02 | $111.15 | $110.02 | 2.72M |
| 2026-06-11 | $109.89 | -0.53% | $111.43 | $112.11 | $109.79 | 2.28M |
| 2026-06-10 | $110.48 | +0.75% | $111.17 | $111.96 | $110.21 | 4.20M |
| 2026-06-09 | $109.66 | +1.43% | $108.59 | $109.76 | $107.78 | 2.58M |
| 2026-06-08 | $108.11 | -2.37% | $111.16 | $111.26 | $107.89 | 2.56M |
| 2026-06-05 | $110.74 | +1.34% | $109.42 | $111.77 | $109.27 | 5.27M |
| 2026-06-04 | $109.28 | +0.57% | $109.71 | $109.72 | $107.62 | 5.22M |
| 2026-06-03 | $108.66 | +0.99% | $108.50 | $111.34 | $108.24 | 3.60M |
| 2026-06-02 | $107.60 | +2.51% | $105.49 | $107.95 | $104.97 | 2.97M |
| 2026-06-01 | $104.97 | -3.74% | $107.55 | $107.97 | $104.93 | 3.05M |
| 2026-05-29 | $109.05 | -0.52% | $109.69 | $110.08 | $108.34 | 4.98M |
| 2026-05-28 | $109.62 | -1.69% | $111.14 | $111.67 | $109.41 | 3.83M |
| 2026-05-27 | $111.51 | -0.41% | $111.46 | $111.83 | $110.29 | 2.26M |
| 2026-05-26 | $111.97 | -0.38% | $113.06 | $113.23 | $111.88 | 3.52M |