Entergy Corporation

ETR · NYSE

Prices in USD

Historical prices

Entergy Corporation (ETR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 2, 2026109.62110.99109.04109.47109.471,080,234
Oct 30, 2026110.77111.18109.66110.11110.113,494,700
Oct 29, 2026109.06110.16108.75109.97109.972,526,500
Oct 28, 2026108.70108.92107.34107.88107.882,410,200
Oct 27, 2026107.72108.59107.34108.43108.431,925,400
Oct 26, 2026107.28108.09107.27107.50107.501,999,600
Oct 23, 2026107.82107.90107.02107.34107.341,760,800
Oct 22, 2026106.35108.21105.98108.19108.193,914,600
Oct 21, 2026106.03106.49105.52106.08106.082,403,600
Oct 20, 2026104.38105.57103.90105.16105.162,854,500
Oct 19, 2026104.32105.19103.23103.80103.802,389,000
Oct 16, 2026104.65105.96104.21105.11105.112,238,300
Oct 15, 2026105.65105.67102.21103.96103.963,351,400
Oct 14, 2026104.94105.05103.61104.50104.502,989,100
Oct 13, 2026104.56105.32103.12104.99104.992,604,000
Oct 12, 2026102.93104.10102.42103.99103.991,694,000
Oct 9, 2026102.25102.95102.25102.80102.802,409,000
Oct 8, 2026102.59103.01101.74102.49102.493,305,300
Oct 7, 2026102.99103.29102.03102.80102.802,228,400
Oct 6, 2026101.36103.30101.00103.25103.252,925,300
Oct 5, 2026100.60101.4899.83100.82100.822,128,200
Oct 2, 2026101.08101.97100.30100.91100.912,647,800
Oct 1, 202698.77100.6797.89100.40100.404,059,200
Sep 30, 2026100.45100.7399.1799.2699.263,811,700
Sep 29, 202697.68100.0397.0499.7699.763,978,700