Entergy CorporationETRNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $107.04 | $107.93 | $106.35 | $106.63 | 1.53M |
| 2/27/2026 | $105.75 | $107.21 | $105.38 | $107.11 | 3.01M |
| 2/26/2026 | $106.62 | $107.18 | $105.59 | $105.73 | 1.98M |
| 2/25/2026 | $105.24 | $106.66 | $104.15 | $106.26 | 2.54M |
| 2/24/2026 | $105.01 | $105.65 | $104.01 | $105.20 | 2.86M |
| 2/23/2026 | $103.92 | $106.00 | $103.92 | $104.87 | 3.04M |
| 2/20/2026 | $103.84 | $104.21 | $102.82 | $104.02 | 2.72M |
| 2/19/2026 | $102.25 | $103.49 | $102.01 | $103.33 | 2.04M |
| 2/18/2026 | $104.47 | $104.63 | $102.05 | $102.39 | 1.88M |
| 2/17/2026 | $106.00 | $106.71 | $104.09 | $104.44 | 3.06M |
| 2/13/2026 | $102.44 | $105.69 | $102.01 | $105.07 | 6.21M |
| 2/12/2026 | $99.67 | $102.94 | $99.00 | $101.96 | 5.10M |
| 2/11/2026 | $100.33 | $101.23 | $99.32 | $100.20 | 3.24M |
| 2/10/2026 | $98.45 | $100.32 | $97.89 | $99.71 | 2.90M |
| 2/9/2026 | $97.18 | $98.46 | $96.96 | $98.15 | 1.91M |
| 2/6/2026 | $97.92 | $98.55 | $96.29 | $97.96 | 2.51M |
| 2/5/2026 | $97.06 | $98.08 | $96.25 | $96.89 | 3.64M |
| 2/4/2026 | $98.00 | $98.54 | $96.47 | $96.83 | 3.26M |
| 2/3/2026 | $95.95 | $97.52 | $95.86 | $97.35 | 2.64M |
| 2/2/2026 | $95.92 | $96.92 | $95.11 | $95.49 | 2.39M |
| 1/30/2026 | $95.56 | $96.28 | $94.45 | $95.89 | 2.77M |
| 1/29/2026 | $95.89 | $98.00 | $95.40 | $96.03 | 3.42M |
| 1/28/2026 | $96.69 | $97.72 | $96.02 | $96.48 | 1.86M |
| 1/27/2026 | $94.95 | $96.62 | $94.70 | $96.58 | 2.10M |
| 1/26/2026 | $93.63 | $95.16 | $93.54 | $94.97 | 2.73M |
| 1/23/2026 | $93.46 | $93.86 | $92.29 | $93.19 | 2.51M |
| 1/22/2026 | $95.73 | $95.77 | $93.39 | $93.54 | 3.10M |
| 1/21/2026 | $95.60 | $96.41 | $94.61 | $95.73 | 2.89M |
| 1/20/2026 | $95.66 | $96.68 | $94.61 | $94.75 | 2.36M |
| 1/16/2026 | $95.48 | $96.87 | $95.27 | $96.42 | 2.13M |
| 1/15/2026 | $95.27 | $95.94 | $94.69 | $95.67 | 3.03M |
| 1/14/2026 | $94.32 | $95.22 | $93.96 | $95.17 | 2.21M |
| 1/13/2026 | $93.16 | $94.37 | $92.81 | $94.37 | 2.19M |
| 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 |