Entergy Corporation
ETR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $109.62 | $110.99 | $109.04 | $109.87 | -0.22% | 4.43M |
| Oct 30, 2026 | $110.77 | $111.18 | $109.66 | $110.11 | +0.13% | 3.49M |
| Oct 29, 2026 | $109.06 | $110.16 | $108.75 | $109.97 | +1.94% | 2.53M |
| Oct 28, 2026 | $108.70 | $108.92 | $107.34 | $107.88 | -0.51% | 2.41M |
| Oct 27, 2026 | $107.72 | $108.59 | $107.34 | $108.43 | +0.87% | 1.93M |
| Oct 26, 2026 | $107.28 | $108.09 | $107.27 | $107.50 | +0.15% | 2.00M |
| Oct 23, 2026 | $107.82 | $107.90 | $107.02 | $107.34 | -0.79% | 1.76M |
| Oct 22, 2026 | $106.35 | $108.21 | $105.98 | $108.19 | +1.99% | 3.91M |
| Oct 21, 2026 | $106.03 | $106.49 | $105.52 | $106.08 | +0.87% | 2.40M |
| Oct 20, 2026 | $104.38 | $105.57 | $103.90 | $105.16 | +1.31% | 2.85M |
| Oct 19, 2026 | $104.32 | $105.19 | $103.23 | $103.80 | -1.25% | 2.39M |
| Oct 16, 2026 | $104.65 | $105.96 | $104.21 | $105.11 | +1.11% | 2.24M |
| Oct 15, 2026 | $105.65 | $105.67 | $102.21 | $103.96 | -0.52% | 3.35M |
| Oct 14, 2026 | $104.94 | $105.05 | $103.61 | $104.50 | -0.47% | 2.99M |
| Oct 13, 2026 | $104.56 | $105.32 | $103.12 | $104.99 | +0.96% | 2.60M |
| Oct 12, 2026 | $102.93 | $104.10 | $102.42 | $103.99 | +1.16% | 1.69M |
| Oct 9, 2026 | $102.25 | $102.95 | $102.25 | $102.80 | +0.30% | 2.41M |
| Oct 8, 2026 | $102.59 | $103.01 | $101.74 | $102.49 | -0.30% | 3.31M |
| Oct 7, 2026 | $102.99 | $103.29 | $102.03 | $102.80 | -0.44% | 2.23M |
| Oct 6, 2026 | $101.36 | $103.30 | $101.00 | $103.25 | +2.41% | 2.93M |
| Oct 5, 2026 | $100.60 | $101.48 | $99.83 | $100.82 | -0.09% | 2.13M |
| Oct 2, 2026 | $101.08 | $101.97 | $100.30 | $100.91 | +0.51% | 2.65M |
| Oct 1, 2026 | $98.77 | $100.67 | $97.89 | $100.40 | +1.15% | 4.06M |
| Sep 30, 2026 | $100.45 | $100.73 | $99.17 | $99.26 | -0.50% | 3.81M |
| Sep 29, 2026 | $97.68 | $100.03 | $97.04 | $99.76 | +1.69% | 3.98M |
| Sep 28, 2026 | $98.28 | $98.28 | $96.92 | $98.10 | -0.48% | 2.38M |
| Sep 25, 2026 | $98.00 | $98.75 | $97.03 | $98.57 | +0.42% | 3.34M |
| Sep 24, 2026 | $99.38 | $100.14 | $97.96 | $98.16 | -1.08% | 2.49M |
| Sep 23, 2026 | $100.63 | $100.80 | $98.84 | $99.23 | -1.91% | 2.78M |
| Sep 22, 2026 | $101.47 | $102.06 | $100.92 | $101.16 | -0.41% | 2.85M |
| Sep 21, 2026 | $102.21 | $102.74 | $101.21 | $101.58 | -0.42% | 2.76M |
| Sep 18, 2026 | $103.12 | $103.18 | $101.65 | $102.01 | -1.26% | 6.13M |
| Sep 17, 2026 | $103.08 | $103.42 | $102.01 | $103.31 | +0.97% | 2.61M |
| Sep 16, 2026 | $103.77 | $103.88 | $101.65 | $102.32 | -0.58% | 2.87M |
| Sep 15, 2026 | $104.07 | $104.07 | $102.45 | $102.92 | -0.69% | 2.35M |
| Sep 14, 2026 | $105.29 | $105.58 | $102.65 | $103.64 | -1.60% | 3.58M |
| 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 | — | 2.12M |
