Entergy Corp (ETR)

Historical Prices For Entergy Corp (ETR)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	88.26	88.69	87.86	88.09	1,705,187	88.09
8/28/2025	89.30	89.69	87.85	88.13	5,441,301	88.13
8/27/2025	89.54	90.00	88.84	89.55	1,633,292	89.55
8/26/2025	89.26	89.86	88.64	89.59	3,385,947	89.59
8/25/2025	89.03	89.70	89.00	89.17	1,539,984	89.17
8/22/2025	89.82	90.27	88.84	89.33	2,029,223	89.33
8/21/2025	89.80	90.07	88.58	89.22	1,459,568	89.22
8/20/2025	89.07	90.35	88.90	89.83	2,620,742	89.83
8/19/2025	87.98	88.84	87.85	88.81	2,805,852	88.81
8/18/2025	89.05	89.38	87.56	87.85	1,915,088	87.85
8/15/2025	90.51	90.51	88.62	89.12	4,104,872	89.12
8/14/2025	90.70	91.00	90.25	90.29	2,461,344	90.29
8/13/2025	90.65	91.00	89.77	90.98	1,789,849	90.98
8/12/2025	90.23	90.93	88.86	90.89	2,399,066	90.29
8/11/2025	90.01	90.47	89.12	90.09	1,916,404	89.50
8/08/2025	90.75	91.24	90.05	90.47	1,627,646	89.87
8/07/2025	90.00	90.83	89.92	90.53	2,131,588	89.93
8/06/2025	90.30	91.47	89.91	90.28	2,677,963	89.68
8/05/2025	91.74	92.40	89.89	90.40	3,800,610	89.80
8/04/2025	90.15	91.89	90.09	91.62	3,510,087	91.02
8/01/2025	90.07	90.44	89.10	89.67	2,658,503	89.08
7/31/2025	89.69	90.64	89.16	90.43	2,965,323	89.83
7/30/2025	90.20	91.46	89.27	89.29	5,480,947	88.70
7/29/2025	87.03	88.54	86.75	88.24	3,356,998	87.66
7/28/2025	88.17	88.30	86.49	86.68	2,814,443	86.11
7/25/2025	88.05	88.45	87.85	88.16	1,804,825	87.58
7/24/2025	88.30	88.99	87.63	88.15	2,563,142	87.57
7/23/2025	89.08	89.35	87.60	88.12	2,539,057	87.54
7/22/2025	87.36	88.59	87.10	88.53	2,743,599	87.95
7/21/2025	86.98	87.16	86.12	87.03	2,468,170	86.46
7/18/2025	84.91	86.46	84.76	86.40	2,512,453	85.83
7/17/2025	83.32	85.19	83.14	84.54	3,138,169	83.98
7/16/2025	82.78	83.67	82.38	83.55	2,989,564	83.00
7/15/2025	83.00	83.61	81.91	82.87	3,368,594	82.32
7/14/2025	81.49	83.00	81.35	82.79	2,925,443	82.24
7/11/2025	81.62	82.00	80.86	81.75	1,892,733	81.21
7/10/2025	81.20	82.35	81.06	82.12	1,675,975	81.58
7/09/2025	81.51	81.75	80.35	81.46	2,342,202	80.92
7/08/2025	81.18	81.39	80.11	80.93	2,444,850	80.40
7/07/2025	81.83	82.06	81.07	81.72	1,744,246	81.18
7/03/2025	81.14	82.29	81.05	81.92	1,120,750	81.38
7/02/2025	82.19	82.82	80.84	81.32	2,343,788	80.78
7/01/2025	83.10	83.23	81.64	82.53	3,198,205	81.99
6/30/2025	82.33	83.17	82.13	83.12	2,526,734	82.57
6/27/2025	82.02	83.09	81.64	82.48	3,251,682	81.94
6/26/2025	81.47	82.23	81.35	81.86	2,281,371	81.32
6/25/2025	82.58	82.83	81.14	81.32	2,499,307	80.78
6/24/2025	82.86	83.70	82.67	82.97	3,003,936	82.42
6/23/2025	81.24	82.67	81.24	82.61	2,567,118	82.06
6/20/2025	81.22	82.05	80.87	80.97	7,933,947	80.44
6/18/2025	81.17	81.48	80.50	80.92	2,723,755	80.39
6/17/2025	81.53	81.62	80.68	80.98	1,905,232	80.45
6/16/2025	83.01	83.22	81.37	81.73	2,147,439	81.19
6/13/2025	82.83	83.10	81.77	82.07	2,540,296	81.53
6/12/2025	82.23	83.39	81.87	83.29	2,574,970	82.74
6/11/2025	82.33	82.97	81.79	82.15	2,534,993	81.61
6/10/2025	82.82	83.12	81.48	82.21	3,124,266	81.67
6/09/2025	82.01	83.78	81.55	82.81	3,315,133	82.26
6/06/2025	82.14	82.60	81.53	82.15	2,381,510	81.61
6/05/2025	82.01	82.34	81.30	81.80	1,735,278	81.26
6/04/2025	82.77	83.29	81.64	81.89	1,817,658	81.35
6/03/2025	84.20	84.21	81.67	82.93	2,376,455	82.38
6/02/2025	82.62	83.38	81.89	83.14	2,577,223	82.59