Entergy Corp (ETR)

Historical Prices For Entergy Corp (ETR)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	93.25	94.26	92.39	94.24	5,825,900	94.24
12/02/2025	95.07	95.07	92.92	92.97	2,029,081	92.97
12/01/2025	96.67	96.99	94.42	94.59	2,295,425	94.59
11/28/2025	97.00	97.66	96.66	97.52	928,696	97.52
11/26/2025	95.93	96.86	95.54	96.55	1,902,132	96.55
11/25/2025	95.80	96.03	94.58	95.27	2,318,240	95.27
11/24/2025	93.70	95.74	93.16	95.48	3,523,156	95.48
11/21/2025	93.57	94.20	92.74	93.70	2,601,140	93.70
11/20/2025	94.63	95.89	93.34	93.35	4,767,126	93.35
11/19/2025	94.45	95.10	93.70	94.03	2,179,157	94.03
11/18/2025	95.54	96.19	94.43	94.44	2,481,824	94.44
11/17/2025	95.45	96.38	94.75	95.54	2,948,648	95.54
11/14/2025	94.29	95.65	93.98	95.05	2,465,007	95.05
11/13/2025	95.43	96.00	94.30	94.42	2,706,478	94.42
11/12/2025	96.89	97.21	96.25	96.54	2,246,985	95.90
11/11/2025	96.80	97.33	95.75	96.87	2,197,922	96.23
11/10/2025	97.21	98.46	97.00	97.11	2,657,321	96.47
11/07/2025	95.89	97.18	95.17	97.19	2,658,677	96.55
11/06/2025	96.23	96.76	95.67	95.70	1,786,108	95.07
11/05/2025	96.26	97.10	95.46	96.28	2,212,738	95.64
11/04/2025	96.88	97.09	95.85	96.23	2,511,292	95.59
11/03/2025	95.82	97.47	94.92	96.87	3,291,582	96.23
10/31/2025	96.12	97.00	95.56	96.09	3,196,601	95.45
10/30/2025	95.18	97.22	95.10	96.05	3,031,532	95.41
10/29/2025	94.00	96.97	92.75	95.46	4,739,569	94.83
10/28/2025	98.00	98.00	95.01	95.02	2,543,075	94.39
10/27/2025	97.33	97.38	95.73	97.36	3,179,808	96.71
10/24/2025	96.12	97.22	95.73	96.58	2,217,642	95.94
10/23/2025	96.21	96.72	95.44	95.67	1,964,829	95.04
10/22/2025	95.98	96.53	95.59	96.00	2,018,768	95.36
10/21/2025	96.84	97.11	95.03	95.66	1,999,862	95.03
10/20/2025	96.38	96.94	95.58	96.71	2,793,404	96.07
10/17/2025	96.36	96.59	95.44	95.84	2,332,448	95.20
10/16/2025	98.00	98.56	95.98	96.02	1,893,308	95.38
10/15/2025	97.07	97.90	96.78	97.65	2,125,009	97.00
10/14/2025	95.55	97.29	95.31	96.66	2,648,387	96.02
10/13/2025	95.45	96.53	95.34	95.72	2,186,302	95.09
10/10/2025	95.94	97.40	95.00	95.26	3,743,796	94.63
10/09/2025	97.28	97.61	95.46	95.62	2,244,583	94.99
10/08/2025	96.56	97.40	95.88	96.66	2,858,961	96.02
10/07/2025	97.64	97.76	95.21	95.98	3,570,813	95.34
10/06/2025	95.60	98.58	95.60	97.48	4,136,627	96.83
10/03/2025	95.91	96.61	94.26	95.39	3,714,220	94.76
10/02/2025	93.20	94.07	92.35	93.57	2,708,955	92.95
10/01/2025	93.23	94.31	93.02	93.40	2,398,436	92.78
9/30/2025	93.65	93.92	91.65	93.19	3,040,874	92.57
9/29/2025	92.45	93.81	91.90	93.55	3,821,760	92.93
9/26/2025	90.82	92.28	90.48	92.25	2,676,481	91.64
9/25/2025	91.25	91.67	90.20	90.33	2,869,679	89.73
9/24/2025	91.43	91.74	90.72	91.59	2,524,533	90.98
9/23/2025	89.25	90.98	88.90	90.85	2,134,538	90.25
9/22/2025	88.66	89.41	88.06	89.24	2,325,109	88.65
9/19/2025	88.52	89.28	87.69	88.67	4,786,670	88.08
9/18/2025	87.90	88.57	87.38	87.83	2,464,916	87.25
9/17/2025	88.45	88.85	87.92	88.18	2,936,817	87.60
9/16/2025	90.19	90.46	88.17	88.26	1,967,595	87.67
9/15/2025	90.17	90.70	89.99	90.19	2,062,310	89.59
9/12/2025	89.73	90.74	89.73	90.29	2,082,860	89.69
9/11/2025	88.65	89.94	88.37	89.86	2,366,050	89.26
9/10/2025	86.90	88.52	86.90	88.44	2,756,716	87.85
9/09/2025	86.70	87.47	86.49	87.01	1,936,785	86.43
9/08/2025	87.69	88.00	86.40	86.83	3,265,735	86.25
9/05/2025	88.32	88.56	86.81	87.75	1,952,050	87.17
9/04/2025	88.78	89.60	87.45	88.18	3,500,037	87.60