Entergy Corp (ETR)

107.78
+1.03 (0.96%)
NYSE· Last Trade: Sep 3rd, 4:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Entergy Corp (ETR)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/2026107.11107.55105.64106.753,705,188106.75
9/01/2026106.82107.14105.57107.022,293,317107.02
8/31/2026105.73106.72104.86106.312,905,058106.31
8/28/2026107.17107.88105.31105.751,448,621105.75
8/27/2026106.25107.07105.54106.491,644,942106.49
8/26/2026106.41107.78106.21107.231,370,474107.23
8/25/2026106.34107.14106.00106.241,773,615106.24
8/24/2026104.46105.95104.31105.791,383,823105.79
8/21/2026107.74108.30104.52104.622,118,417104.62
8/20/2026107.34108.85107.28107.341,649,645107.34
8/19/2026108.88109.28107.31107.962,083,274107.96
8/18/2026109.52110.29108.04108.081,911,192108.08
8/17/2026107.60109.49107.07108.521,721,963108.52
8/14/2026106.59108.07106.50107.841,751,895107.84
8/13/2026107.30107.85106.60106.911,682,912106.91
8/12/2026107.99108.13106.99107.852,241,644107.21
8/11/2026105.99106.95105.56106.572,684,226105.94
8/10/2026106.75107.01105.40105.652,123,661105.02
8/07/2026107.22108.37105.62107.182,021,337106.54
8/06/2026107.95108.19105.39106.492,050,530105.86
8/05/2026108.48109.19105.81106.862,244,801106.23
8/04/2026107.96109.39106.68108.862,992,853108.21
8/03/2026107.00109.11106.59108.063,018,262107.42
7/31/2026108.71109.69107.60107.622,603,543106.98
7/30/2026108.44110.30107.94108.033,796,474107.39
7/29/2026114.29114.29107.71107.794,302,404107.15
7/28/2026113.66115.36112.32112.324,269,047111.65
7/27/2026114.76115.84113.13113.762,026,725113.08
7/24/2026116.37116.52115.25115.951,832,328115.26
7/23/2026113.92116.00113.86115.802,415,088115.11
7/22/2026113.44115.28112.92114.882,231,217114.20
7/21/2026111.86112.38110.87112.223,456,129111.55
7/20/2026113.89115.11111.83111.913,090,674111.25
7/17/2026116.05116.80112.98113.244,598,279112.57
7/16/2026114.20115.62113.86114.871,562,490114.19
7/15/2026115.33115.88113.87114.242,054,555113.56
7/14/2026115.64116.70114.85115.412,015,494114.72
7/13/2026114.82116.41114.66114.841,901,028114.16
7/10/2026113.89115.36113.89115.052,484,231114.37
7/09/2026115.00115.28113.69113.933,997,154113.25
7/08/2026115.56115.70114.02114.342,004,113113.66
7/07/2026114.70116.93114.21115.192,405,495114.51
7/06/2026114.77115.20113.43113.832,086,863113.16
7/02/2026113.52116.06113.00115.112,749,348114.43
7/01/2026113.23114.59112.12112.863,763,413112.19
6/30/2026115.71116.41113.96114.863,714,402114.18
6/29/2026115.95116.71115.14116.333,254,417115.64
6/26/2026115.93116.39115.29115.913,997,427115.22
6/25/2026115.00115.91114.06115.382,967,090114.69
6/24/2026114.59115.00113.24114.693,108,453114.01
6/23/2026112.79113.96111.84113.813,513,701113.14
6/22/2026112.16112.85110.71112.203,623,115111.53
6/18/2026111.48112.66110.53111.116,611,043110.45
6/17/2026111.92112.52110.47110.863,790,396110.20
6/16/2026111.16113.52111.06112.393,650,192111.72
6/15/2026110.06111.86109.64111.082,769,320110.42
6/12/2026110.02111.14110.02111.112,718,833110.45
6/11/2026111.43112.11109.79109.892,275,292109.24
6/10/2026111.17111.96110.21110.484,201,764109.82
6/09/2026108.59109.76107.78109.662,576,611109.01
6/08/2026111.16111.26107.89108.112,571,877107.47
6/05/2026109.42111.77109.27110.745,273,416110.08
6/04/2026109.71109.72107.62109.285,222,961108.63
6/03/2026108.50111.34108.24108.663,604,166108.02