Entergy Corporation
ETR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $106.71 | $107.39 | $104.87 | $105.33 | -0.38% | 4.18M |
| Sep 10, 2026 | $107.00 | $107.79 | $105.72 | $105.73 | -1.34% | 2.05M |
| Sep 9, 2026 | $108.50 | $108.81 | $106.91 | $107.17 | -1.25% | 2.73M |
| Sep 8, 2026 | $107.29 | $109.04 | $107.21 | $108.53 | +1.17% | 3.61M |
| Sep 4, 2026 | $106.92 | $108.09 | $106.92 | $107.27 | -0.47% | 2.79M |
| Sep 3, 2026 | $107.00 | $108.60 | $106.72 | $107.78 | +0.96% | 2.66M |
| Sep 2, 2026 | $107.11 | $107.55 | $105.64 | $106.75 | -0.25% | 3.71M |
| Sep 1, 2026 | $106.82 | $107.14 | $105.57 | $107.02 | +0.67% | 2.29M |
| Aug 31, 2026 | $105.73 | $106.72 | $104.86 | $106.31 | +0.53% | 2.90M |
| Aug 28, 2026 | $107.17 | $107.88 | $105.31 | $105.75 | -0.69% | 1.45M |
| Aug 27, 2026 | $106.25 | $107.07 | $105.54 | $106.49 | -0.69% | 1.64M |
| Aug 26, 2026 | $106.41 | $107.78 | $106.21 | $107.23 | +0.93% | 1.37M |
| Aug 25, 2026 | $106.34 | $107.14 | $106.00 | $106.24 | +0.43% | 1.77M |
| Aug 24, 2026 | $104.46 | $105.96 | $104.32 | $105.79 | +1.12% | 1.38M |
| Aug 21, 2026 | $107.74 | $108.30 | $104.52 | $104.62 | -2.53% | 2.12M |
| Aug 20, 2026 | $107.34 | $108.85 | $107.29 | $107.34 | -0.57% | 1.65M |
| Aug 19, 2026 | $108.88 | $109.28 | $107.32 | $107.96 | -0.11% | 2.08M |
| Aug 18, 2026 | $109.52 | $110.29 | $108.04 | $108.08 | -0.41% | 1.91M |
| Aug 17, 2026 | $107.60 | $109.49 | $107.07 | $108.52 | +0.63% | 1.72M |
| Aug 14, 2026 | $106.59 | $108.07 | $106.50 | $107.84 | +0.87% | 1.75M |
| Aug 13, 2026 | $107.30 | $107.85 | $106.60 | $106.91 | -0.87% | 1.68M |
| Aug 12, 2026 | $107.99 | $108.13 | $106.99 | $107.85 | +1.20% | 2.24M |
| Aug 11, 2026 | $105.99 | $106.95 | $105.56 | $106.57 | +0.87% | 2.68M |
| Aug 10, 2026 | $106.75 | $107.01 | $105.40 | $105.65 | -1.43% | 2.12M |
| Aug 7, 2026 | $107.22 | $108.37 | $105.62 | $107.18 | +0.65% | 2.02M |
| Aug 6, 2026 | $107.95 | $108.20 | $105.39 | $106.49 | -0.35% | 2.05M |
| Aug 5, 2026 | $108.48 | $109.19 | $105.81 | $106.86 | -1.84% | 2.24M |
| Aug 4, 2026 | $107.96 | $109.39 | $106.68 | $108.86 | +0.74% | 2.89M |
| Aug 3, 2026 | $107.00 | $109.11 | $106.59 | $108.06 | +0.41% | 3.02M |
| Jul 31, 2026 | $108.71 | $109.69 | $107.60 | $107.62 | -0.38% | 2.60M |
| Jul 30, 2026 | $108.44 | $110.30 | $107.94 | $108.03 | +0.22% | 3.80M |
| Jul 29, 2026 | $114.29 | $114.29 | $107.71 | $107.79 | -4.03% | 4.30M |
| Jul 28, 2026 | $113.66 | $115.36 | $112.32 | $112.32 | -1.27% | 4.27M |
| Jul 27, 2026 | $114.76 | $115.84 | $113.13 | $113.76 | -1.89% | 2.03M |
| Jul 24, 2026 | $116.37 | $116.52 | $115.25 | $115.95 | +0.13% | 1.83M |
| Jul 23, 2026 | $113.92 | $116.00 | $113.86 | $115.80 | +0.80% | 2.42M |
| Jul 22, 2026 | $113.44 | $115.28 | $112.92 | $114.88 | +2.37% | 2.23M |
| Jul 21, 2026 | $111.86 | $112.38 | $110.87 | $112.22 | +0.28% | 3.46M |
| Jul 20, 2026 | $113.89 | $115.11 | $111.83 | $111.91 | -1.17% | 3.09M |
| Jul 17, 2026 | $116.05 | $116.80 | $112.99 | $113.24 | -1.42% | 4.60M |
| Jul 16, 2026 | $114.20 | $115.62 | $113.86 | $114.87 | +0.55% | 1.56M |
| Jul 15, 2026 | $115.33 | $115.88 | $113.87 | $114.24 | -1.01% | 2.05M |
| Jul 14, 2026 | $115.64 | $116.70 | $114.85 | $115.41 | +0.50% | 2.02M |
| Jul 13, 2026 | $114.82 | $116.41 | $114.66 | $114.84 | -0.18% | 1.90M |
| Jul 10, 2026 | $113.89 | $115.36 | $113.89 | $115.05 | +0.98% | 2.48M |
| Jul 9, 2026 | $115.00 | $115.28 | $113.69 | $113.93 | -0.36% | 4.00M |
| Jul 8, 2026 | $115.56 | $115.71 | $114.02 | $114.34 | -0.74% | 2.00M |
| Jul 7, 2026 | $114.70 | $116.93 | $114.21 | $115.19 | +1.19% | 2.41M |
| Jul 6, 2026 | $114.77 | $115.20 | $113.43 | $113.83 | -1.11% | 2.09M |
| Jul 2, 2026 | $113.52 | $116.06 | $113.00 | $115.11 | +1.99% | 2.73M |
| Jul 1, 2026 | $113.23 | $114.59 | $112.12 | $112.86 | -1.74% | 3.76M |
| Jun 30, 2026 | $115.71 | $116.41 | $113.96 | $114.86 | -1.26% | 3.71M |
| Jun 29, 2026 | $115.95 | $116.71 | $115.14 | $116.33 | +0.36% | 3.25M |
| Jun 26, 2026 | $115.93 | $116.39 | $115.29 | $115.91 | +0.46% | 4.00M |
| Jun 25, 2026 | $115.00 | $115.91 | $114.06 | $115.38 | +0.60% | 2.97M |
| Jun 24, 2026 | $114.59 | $115.00 | $113.24 | $114.69 | +0.77% | 3.11M |
| Jun 23, 2026 | $112.79 | $113.96 | $111.84 | $113.81 | +1.43% | 3.51M |
| Jun 22, 2026 | $112.16 | $112.85 | $110.71 | $112.20 | +0.98% | 3.62M |
| Jun 18, 2026 | $111.48 | $112.66 | $110.53 | $111.11 | +0.23% | 6.61M |
| Jun 17, 2026 | $111.92 | $112.52 | $110.47 | $110.86 | — | 3.79M |
