Entergy CorporationETRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $93.13 | $93.67 | $92.99 | $93.00 | 59,838 |
| 1/12/2026 | $93.13 | $94.25 | $92.95 | $93.50 | 1.77M |
| 1/9/2026 | $92.81 | $94.12 | $92.07 | $93.52 | 2.85M |
| 1/8/2026 | $91.32 | $92.15 | $90.92 | $91.19 | 3.69M |
| 1/7/2026 | $93.73 | $93.99 | $91.18 | $91.31 | 1.61M |
| 1/6/2026 | $92.71 | $93.68 | $92.45 | $93.32 | 1.75M |
| 1/5/2026 | $93.71 | $93.74 | $90.99 | $92.55 | 2.01M |
| 1/2/2026 | $92.57 | $94.29 | $91.90 | $93.86 | 1.87M |
| 12/31/2025 | $93.36 | $93.37 | $92.39 | $92.43 | 1.51M |
| 12/30/2025 | $93.05 | $93.64 | $92.89 | $93.37 | 1.60M |
| 12/29/2025 | $92.98 | $93.69 | $92.96 | $93.13 | 1.49M |
| 12/26/2025 | $92.44 | $92.97 | $92.05 | $92.85 | 1.29M |
| 12/24/2025 | $92.28 | $92.84 | $92.02 | $92.67 | 780,235 |
| 12/23/2025 | $92.06 | $92.68 | $91.72 | $92.33 | 2.55M |
| 12/22/2025 | $91.79 | $92.08 | $90.87 | $91.99 | 2.14M |
| 12/19/2025 | $92.51 | $93.01 | $91.45 | $91.50 | 6.06M |
| 12/18/2025 | $92.49 | $92.84 | $91.91 | $92.21 | 2.82M |
| 12/17/2025 | $92.97 | $93.14 | $91.67 | $91.83 | 3.65M |
| 12/16/2025 | $93.44 | $94.20 | $92.63 | $92.81 | 2.11M |
| 12/15/2025 | $92.13 | $94.02 | $91.58 | $93.75 | 2.50M |
| 12/12/2025 | $93.36 | $93.57 | $91.71 | $92.35 | 3.20M |
| 12/11/2025 | $92.98 | $93.86 | $92.60 | $93.32 | 2.50M |
| 12/10/2025 | $93.23 | $93.55 | $92.21 | $93.33 | 2.25M |
| 12/9/2025 | $93.23 | $94.24 | $93.21 | $93.23 | 2.97M |
| 12/8/2025 | $94.17 | $94.21 | $92.55 | $92.90 | 3.22M |
| 12/5/2025 | $93.93 | $94.82 | $93.63 | $94.22 | 3.32M |
| 12/4/2025 | $93.96 | $95.00 | $93.40 | $94.46 | 3.74M |
| 12/3/2025 | $93.25 | $94.26 | $92.39 | $94.24 | 5.83M |
| 12/2/2025 | $95.07 | $95.07 | $92.92 | $92.97 | 2.03M |
| 12/1/2025 | $96.67 | $96.99 | $94.42 | $94.59 | 2.30M |
| 11/28/2025 | $97.00 | $97.66 | $96.66 | $97.52 | 928,700 |
| 11/26/2025 | $95.93 | $96.86 | $95.54 | $96.55 | 1.90M |
| 11/25/2025 | $95.80 | $96.03 | $94.58 | $95.27 | 2.32M |
| 11/24/2025 | $93.70 | $95.74 | $93.16 | $95.48 | 3.53M |
| 11/21/2025 | $93.57 | $94.21 | $92.74 | $93.70 | 2.60M |
| 11/20/2025 | $94.63 | $95.89 | $93.35 | $93.35 | 3.77M |
| 11/19/2025 | $94.45 | $95.10 | $93.70 | $94.03 | 2.18M |
| 11/18/2025 | $95.54 | $96.20 | $94.43 | $94.44 | 2.48M |
| 11/17/2025 | $95.45 | $96.38 | $94.75 | $95.54 | 2.95M |
| 11/14/2025 | $94.29 | $95.65 | $93.98 | $95.05 | 2.47M |
| 11/13/2025 | $95.43 | $96.00 | $94.30 | $94.42 | 2.71M |
| 11/12/2025 | $96.89 | $97.21 | $96.25 | $96.54 | 2.25M |
| 11/11/2025 | $96.80 | $97.33 | $95.75 | $96.87 | 2.20M |
| 11/10/2025 | $97.21 | $98.46 | $97.00 | $97.11 | 2.66M |
| 11/7/2025 | $95.89 | $97.19 | $95.17 | $97.19 | 2.66M |
| 11/6/2025 | $96.23 | $96.76 | $95.67 | $95.70 | 1.79M |
| 11/5/2025 | $96.26 | $97.10 | $95.46 | $96.28 | 2.21M |
| 11/4/2025 | $96.88 | $97.09 | $95.85 | $96.23 | 2.51M |
| 11/3/2025 | $95.82 | $97.47 | $94.93 | $96.87 | 3.29M |
| 10/31/2025 | $96.12 | $97.01 | $95.56 | $96.09 | 3.20M |
| 10/30/2025 | $95.18 | $97.22 | $95.10 | $96.05 | 3.03M |
| 10/29/2025 | $94.00 | $96.97 | $92.76 | $95.46 | 4.74M |
| 10/28/2025 | $98.00 | $98.00 | $95.01 | $95.02 | 2.54M |
| 10/27/2025 | $97.33 | $97.38 | $95.73 | $97.36 | 3.18M |
| 10/24/2025 | $96.12 | $97.22 | $95.73 | $96.58 | 2.22M |
| 10/23/2025 | $96.21 | $96.72 | $95.44 | $95.67 | 1.96M |
| 10/22/2025 | $95.98 | $96.54 | $95.59 | $96.00 | 2.02M |
| 10/21/2025 | $96.84 | $97.11 | $95.03 | $95.66 | 2.00M |
| 10/20/2025 | $96.38 | $96.94 | $95.58 | $96.71 | 2.79M |
| 10/17/2025 | $96.36 | $96.59 | $95.44 | $95.84 | 2.33M |
| 10/16/2025 | $98.00 | $98.56 | $95.98 | $96.02 | 1.89M |
| 10/15/2025 | $97.07 | $97.90 | $96.78 | $97.65 | 2.13M |