Entergy Corporation (ETR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 107.22 | 108.37 | 105.62 | 107.18 | +0.65% | 2,021,100 |
| 2026-08-06 | 107.95 | 108.20 | 105.39 | 106.49 | -0.35% | 2,050,500 |
| 2026-08-05 | 108.48 | 109.19 | 105.81 | 106.86 | -1.84% | 2,244,800 |
| 2026-08-04 | 107.96 | 109.39 | 106.68 | 108.86 | +0.74% | 2,894,500 |
| 2026-08-03 | 107.00 | 109.11 | 106.59 | 108.06 | +0.41% | 3,018,200 |
| 2026-07-31 | 108.71 | 109.69 | 107.60 | 107.62 | -0.38% | 2,603,500 |
| 2026-07-30 | 108.44 | 110.30 | 107.94 | 108.03 | +0.22% | 3,796,000 |
| 2026-07-29 | 114.29 | 114.29 | 107.71 | 107.79 | -4.03% | 4,302,100 |
| 2026-07-28 | 113.66 | 115.36 | 112.32 | 112.32 | -1.27% | 4,268,500 |
| 2026-07-27 | 114.76 | 115.84 | 113.13 | 113.76 | -1.89% | 2,026,700 |
| 2026-07-24 | 116.37 | 116.52 | 115.25 | 115.95 | +0.13% | 1,832,300 |
| 2026-07-23 | 113.92 | 116.00 | 113.86 | 115.80 | +0.80% | 2,415,100 |
| 2026-07-22 | 113.44 | 115.28 | 112.92 | 114.88 | +2.37% | 2,231,200 |
| 2026-07-21 | 111.86 | 112.38 | 110.87 | 112.22 | +0.28% | 3,456,100 |
| 2026-07-20 | 113.89 | 115.11 | 111.83 | 111.91 | -1.17% | 3,090,600 |
| 2026-07-17 | 116.05 | 116.80 | 112.99 | 113.24 | -1.42% | 4,598,300 |
| 2026-07-16 | 114.20 | 115.62 | 113.86 | 114.87 | +0.55% | 1,562,500 |
| 2026-07-15 | 115.33 | 115.88 | 113.87 | 114.24 | -1.01% | 2,054,600 |
| 2026-07-14 | 115.64 | 116.70 | 114.85 | 115.41 | +0.50% | 2,015,500 |
| 2026-07-13 | 114.82 | 116.41 | 114.66 | 114.84 | -0.18% | 1,900,900 |
| 2026-07-10 | 113.89 | 115.36 | 113.89 | 115.05 | +0.98% | 2,484,200 |
| 2026-07-09 | 115.00 | 115.28 | 113.69 | 113.93 | -0.36% | 3,997,200 |
| 2026-07-08 | 115.56 | 115.71 | 114.02 | 114.34 | -0.74% | 2,004,100 |
| 2026-07-07 | 114.70 | 116.93 | 114.21 | 115.19 | +1.19% | 2,405,500 |
| 2026-07-06 | 114.77 | 115.20 | 113.43 | 113.83 | -1.11% | 2,086,800 |
| 2026-07-02 | 113.52 | 116.06 | 113.00 | 115.11 | +1.99% | 2,726,400 |
| 2026-07-01 | 113.23 | 114.59 | 112.12 | 112.86 | -1.74% | 3,763,400 |
| 2026-06-30 | 115.71 | 116.41 | 113.96 | 114.86 | -1.26% | 3,714,300 |
| 2026-06-29 | 115.95 | 116.71 | 115.14 | 116.33 | +0.36% | 3,254,400 |
| 2026-06-26 | 115.93 | 116.39 | 115.29 | 115.91 | +0.46% | 3,997,400 |
| 2026-06-25 | 115.00 | 115.91 | 114.06 | 115.38 | +0.60% | 2,967,100 |
| 2026-06-24 | 114.59 | 115.00 | 113.24 | 114.69 | +0.77% | 3,108,500 |
| 2026-06-23 | 112.79 | 113.96 | 111.84 | 113.81 | +1.43% | 3,513,700 |
| 2026-06-22 | 112.16 | 112.85 | 110.71 | 112.20 | +0.98% | 3,623,100 |
| 2026-06-18 | 111.48 | 112.66 | 110.53 | 111.11 | +0.23% | 6,611,000 |
| 2026-06-17 | 111.92 | 112.52 | 110.47 | 110.86 | -1.36% | 3,790,400 |
| 2026-06-16 | 111.16 | 113.52 | 111.06 | 112.39 | +1.18% | 3,650,200 |
| 2026-06-15 | 110.06 | 111.86 | 109.64 | 111.08 | -0.03% | 2,769,300 |
| 2026-06-12 | 110.02 | 111.15 | 110.02 | 111.11 | +1.11% | 2,718,800 |
| 2026-06-11 | 111.43 | 112.11 | 109.79 | 109.89 | -0.53% | 2,275,200 |
| 2026-06-10 | 111.17 | 111.96 | 110.21 | 110.48 | +0.75% | 4,201,800 |
| 2026-06-09 | 108.59 | 109.76 | 107.78 | 109.66 | +1.43% | 2,576,800 |
| 2026-06-08 | 111.16 | 111.26 | 107.89 | 108.11 | -2.37% | 2,561,800 |
| 2026-06-05 | 109.42 | 111.77 | 109.27 | 110.74 | +1.34% | 5,273,400 |
| 2026-06-04 | 109.71 | 109.72 | 107.62 | 109.28 | +0.57% | 5,223,000 |
| 2026-06-03 | 108.50 | 111.34 | 108.24 | 108.66 | +0.99% | 3,604,100 |
| 2026-06-02 | 105.49 | 107.95 | 104.97 | 107.60 | +2.51% | 2,970,000 |
| 2026-06-01 | 107.55 | 107.97 | 104.93 | 104.97 | -3.74% | 3,046,100 |
| 2026-05-29 | 109.69 | 110.08 | 108.34 | 109.05 | -0.52% | 4,983,900 |
| 2026-05-28 | 111.14 | 111.67 | 109.41 | 109.62 | -1.69% | 3,825,400 |
| 2026-05-27 | 111.46 | 111.83 | 110.29 | 111.51 | -0.41% | 2,257,500 |
| 2026-05-26 | 113.06 | 113.23 | 111.88 | 111.97 | -0.38% | 3,520,400 |
| 2026-05-22 | 112.44 | 112.87 | 111.42 | 112.40 | +0.12% | 2,768,000 |
| 2026-05-21 | 111.66 | 112.43 | 110.96 | 112.27 | +0.30% | 3,262,400 |
| 2026-05-20 | 111.31 | 112.38 | 110.90 | 111.93 | +1.25% | 3,814,000 |
| 2026-05-19 | 108.94 | 110.73 | 108.74 | 110.55 | +0.89% | 4,564,600 |
| 2026-05-18 | 109.79 | 110.49 | 108.28 | 109.58 | +0.50% | 4,326,200 |
| 2026-05-15 | 111.57 | 111.99 | 108.99 | 109.03 | -3.43% | 5,005,400 |
| 2026-05-14 | 112.47 | 113.02 | 111.97 | 112.90 | +0.49% | 2,318,900 |
| 2026-05-13 | 112.46 | 113.01 | 111.61 | 112.35 | -0.51% | 3,218,700 |
| 2026-05-12 | 112.70 | 113.18 | 112.00 | 112.93 | -0.04% | 4,911,000 |
| 2026-05-11 | 112.49 | 113.35 | 111.13 | 112.97 | +1.24% | 2,743,200 |
| 2026-05-08 | 112.43 | 112.95 | 110.71 | 111.59 | -0.38% | 4,139,000 |
| 2026-05-07 | 112.69 | 112.91 | 111.26 | 112.02 | -0.83% | 7,808,300 |
| 2026-05-06 | 113.22 | 113.50 | 112.35 | 112.96 | -3.75% | 16,657,200 |
| 2026-05-05 | 117.00 | 118.11 | 116.61 | 117.36 | +0.82% | 2,077,100 |
| 2026-05-04 | 115.58 | 117.32 | 115.00 | 116.40 | -0.03% | 1,724,200 |
| 2026-05-01 | 117.07 | 118.45 | 116.06 | 116.43 | -1.26% | 2,737,500 |
| 2026-04-30 | 116.39 | 118.22 | 114.96 | 117.91 | +2.83% | 3,085,702 |
| 2026-04-29 | 116.15 | 117.95 | 114.30 | 114.67 | +1.33% | 4,129,343 |
| 2026-04-28 | 114.06 | 114.06 | 112.63 | 113.16 | -0.25% | 2,531,662 |
| 2026-04-27 | 114.17 | 114.62 | 113.41 | 113.44 | -0.18% | 2,625,608 |
| 2026-04-24 | 113.75 | 114.30 | 113.20 | 113.64 | -0.25% | 2,755,498 |
| 2026-04-23 | 111.62 | 114.11 | 111.23 | 113.92 | +3.12% | 2,013,200 |
| 2026-04-22 | 112.39 | 112.98 | 109.62 | 110.47 | -0.69% | 2,758,908 |
| 2026-04-21 | 114.59 | 114.70 | 110.50 | 111.24 | -2.13% | 5,426,586 |
| 2026-04-20 | 114.99 | 115.45 | 113.16 | 113.66 | -1.61% | 3,184,828 |
| 2026-04-17 | 115.13 | 115.98 | 114.00 | 115.52 | +0.01% | 3,754,288 |
| 2026-04-16 | 114.66 | 115.66 | 114.44 | 115.51 | +0.49% | 2,833,396 |
| 2026-04-15 | 115.00 | 115.51 | 114.29 | 114.95 | -0.54% | 3,103,492 |
| 2026-04-14 | 115.34 | 115.92 | 114.08 | 115.57 | +0.21% | 2,056,433 |
| 2026-04-13 | 116.46 | 116.46 | 114.23 | 115.33 | -0.98% | 1,814,324 |
| 2026-04-10 | 117.14 | 117.81 | 116.28 | 116.47 | -0.83% | 1,890,128 |
| 2026-04-09 | 114.74 | 117.68 | 114.74 | 117.44 | +2.47% | 2,758,923 |
| 2026-04-08 | 113.45 | 114.96 | 112.95 | 114.61 | +0.65% | 2,872,354 |
| 2026-04-07 | 114.09 | 115.38 | 113.74 | 113.87 | -0.61% | 2,108,715 |
| 2026-04-06 | 114.64 | 115.61 | 114.10 | 114.57 | -0.29% | 2,765,935 |
| 2026-04-02 | 113.54 | 115.32 | 113.00 | 114.90 | +1.16% | 2,365,915 |
| 2026-04-01 | 111.81 | 114.07 | 111.81 | 113.58 | +1.09% | 3,023,641 |
| 2026-03-31 | 111.13 | 112.53 | 109.92 | 112.36 | +1.17% | 3,267,502 |
| 2026-03-30 | 111.54 | 111.78 | 109.55 | 111.06 | +1.07% | 3,562,203 |
| 2026-03-27 | 106.06 | 111.99 | 104.94 | 109.88 | +6.82% | 9,098,011 |
| 2026-03-26 | 102.33 | 103.08 | 101.78 | 102.86 | +0.10% | 1,989,825 |
| 2026-03-25 | 103.37 | 103.74 | 102.36 | 102.76 | +0.23% | 2,487,435 |
| 2026-03-24 | 100.82 | 103.69 | 100.75 | 102.52 | +1.16% | 2,290,543 |
| 2026-03-23 | 101.45 | 102.89 | 100.73 | 101.34 | +1.44% | 2,715,124 |
| 2026-03-20 | 104.01 | 104.25 | 99.24 | 99.90 | -3.89% | 5,883,542 |
| 2026-03-19 | 103.32 | 104.72 | 102.28 | 103.94 | -0.31% | 2,764,514 |
| 2026-03-18 | 105.52 | 105.69 | 103.97 | 104.26 | -1.71% | 2,509,650 |
| 2026-03-17 | 107.06 | 107.15 | 105.87 | 106.07 | -0.09% | 1,726,856 |
| 2026-03-16 | 106.71 | 106.71 | 105.54 | 106.17 | +0.56% | 1,751,067 |
| 2026-03-13 | 105.48 | 106.62 | 105.20 | 105.58 | +1.01% | 1,969,211 |
| 2026-03-12 | 103.48 | 106.08 | 103.00 | 104.52 | +0.67% | 3,066,280 |
| 2026-03-11 | 104.96 | 104.96 | 103.42 | 103.82 | -0.90% | 2,457,638 |
| 2026-03-10 | 105.88 | 105.89 | 103.91 | 104.76 | +0.11% | 1,759,169 |
| 2026-03-09 | 104.21 | 104.79 | 102.73 | 104.65 | -0.05% | 2,904,236 |
| 2026-03-06 | 104.49 | 105.69 | 103.81 | 104.70 | -0.74% | 1,976,506 |
| 2026-03-05 | 105.41 | 106.46 | 104.68 | 105.48 | -0.95% | 2,260,997 |
| 2026-03-04 | 106.55 | 107.11 | 104.86 | 106.49 | +0.64% | 3,070,149 |
| 2026-03-03 | 104.84 | 106.88 | 103.03 | 105.81 | -0.77% | 2,737,788 |
| 2026-03-02 | 106.75 | 107.93 | 106.34 | 106.63 | -0.45% | 2,236,014 |
| 2026-02-27 | 105.75 | 107.21 | 105.38 | 107.11 | +1.31% | 3,008,290 |
| 2026-02-26 | 106.62 | 107.17 | 105.59 | 105.73 | -0.50% | 1,975,661 |
| 2026-02-25 | 105.24 | 106.66 | 104.14 | 106.26 | +1.01% | 2,541,490 |
| 2026-02-24 | 105.01 | 105.65 | 104.00 | 105.20 | +0.31% | 2,857,101 |
| 2026-02-23 | 103.92 | 106.00 | 103.92 | 104.87 | +0.82% | 3,035,503 |
| 2026-02-20 | 103.84 | 104.20 | 102.82 | 104.02 | +0.67% | 2,721,624 |
| 2026-02-19 | 102.25 | 103.48 | 102.01 | 103.33 | +0.92% | 2,036,379 |
| 2026-02-18 | 104.47 | 104.63 | 102.05 | 102.39 | -1.96% | 1,880,383 |
| 2026-02-17 | 106.00 | 106.71 | 104.08 | 104.44 | -0.60% | 3,062,476 |
| 2026-02-13 | 102.44 | 105.69 | 102.00 | 105.07 | +3.05% | 6,208,479 |
| 2026-02-12 | 99.67 | 102.94 | 99.00 | 101.96 | +1.76% | 5,095,660 |
| 2026-02-11 | 100.33 | 101.22 | 99.32 | 100.20 | +0.49% | 3,238,286 |
| 2026-02-10 | 98.45 | 100.32 | 97.89 | 99.71 | +1.59% | 2,903,199 |
| 2026-02-09 | 97.18 | 98.46 | 96.96 | 98.15 | +0.19% | 1,912,721 |
| 2026-02-06 | 97.92 | 98.55 | 96.29 | 97.96 | +1.10% | 2,513,728 |
| 2026-02-05 | 97.06 | 98.08 | 96.25 | 96.89 | +0.06% | 3,637,919 |
| 2026-02-04 | 98.00 | 98.54 | 96.47 | 96.83 | -0.53% | 3,261,747 |
| 2026-02-03 | 95.95 | 97.52 | 95.86 | 97.35 | +1.95% | 2,641,177 |
| 2026-02-02 | 95.92 | 96.92 | 95.11 | 95.49 | -0.42% | 2,390,864 |
| 2026-01-30 | 95.56 | 96.28 | 94.44 | 95.89 | -0.15% | 2,769,748 |
| 2026-01-29 | 95.89 | 98.00 | 95.40 | 96.03 | -0.47% | 3,422,138 |
| 2026-01-28 | 96.69 | 97.72 | 96.02 | 96.48 | -0.10% | 1,857,890 |
| 2026-01-27 | 94.95 | 96.62 | 94.70 | 96.58 | +1.70% | 2,097,906 |
| 2026-01-26 | 93.63 | 95.16 | 93.53 | 94.97 | +1.91% | 2,728,729 |
| 2026-01-23 | 93.46 | 93.86 | 92.29 | 93.19 | -0.37% | 2,512,810 |
| 2026-01-22 | 95.73 | 95.77 | 93.39 | 93.54 | -2.29% | 3,095,101 |
| 2026-01-21 | 95.60 | 96.41 | 94.61 | 95.73 | +1.03% | 2,891,126 |
| 2026-01-20 | 95.66 | 96.68 | 94.61 | 94.75 | -1.73% | 2,364,160 |
| 2026-01-16 | 95.48 | 96.87 | 95.27 | 96.42 | +0.78% | 2,133,219 |
| 2026-01-15 | 95.27 | 95.94 | 94.69 | 95.67 | +0.53% | 3,034,710 |
| 2026-01-14 | 94.32 | 95.22 | 93.96 | 95.17 | +0.85% | 2,209,746 |
| 2026-01-13 | 93.16 | 94.37 | 92.81 | 94.37 | +0.93% | 2,192,653 |
| 2026-01-12 | 93.13 | 94.25 | 92.95 | 93.50 | -0.02% | 1,774,186 |
| 2026-01-09 | 92.81 | 94.12 | 92.06 | 93.52 | +2.56% | 2,848,578 |
| 2026-01-08 | 91.32 | 92.14 | 90.92 | 91.19 | -0.13% | 3,691,694 |
| 2026-01-07 | 93.73 | 93.99 | 91.18 | 91.31 | -2.15% | 1,612,554 |
| 2026-01-06 | 92.71 | 93.68 | 92.45 | 93.32 | +0.83% | 1,750,972 |
| 2026-01-05 | 93.71 | 93.74 | 90.98 | 92.55 | -1.40% | 2,011,266 |
| 2026-01-02 | 92.57 | 94.29 | 91.89 | 93.86 | +1.55% | 1,872,944 |
| 2025-12-31 | 93.36 | 93.37 | 92.39 | 92.43 | -1.01% | 1,513,261 |
| 2025-12-30 | 93.05 | 93.64 | 92.89 | 93.37 | +0.26% | 1,597,914 |
| 2025-12-29 | 92.98 | 93.69 | 92.96 | 93.13 | +0.30% | 1,491,704 |
| 2025-12-26 | 92.44 | 92.97 | 92.05 | 92.85 | +0.19% | 1,288,789 |
| 2025-12-24 | 92.28 | 92.84 | 92.02 | 92.67 | +0.37% | 780,235 |
| 2025-12-23 | 92.06 | 92.68 | 91.72 | 92.33 | +0.37% | 2,550,028 |
| 2025-12-22 | 91.79 | 92.08 | 90.87 | 91.99 | +0.54% | 2,144,912 |
| 2025-12-19 | 92.51 | 93.01 | 91.45 | 91.50 | -0.77% | 6,062,367 |
| 2025-12-18 | 92.49 | 92.84 | 91.91 | 92.21 | +0.41% | 2,821,097 |
| 2025-12-17 | 92.97 | 93.14 | 91.67 | 91.83 | -1.06% | 3,647,562 |
| 2025-12-16 | 93.44 | 94.20 | 92.63 | 92.81 | -1.00% | 2,113,786 |
| 2025-12-15 | 92.13 | 94.02 | 91.58 | 93.75 | +1.52% | 2,499,035 |
| 2025-12-12 | 93.36 | 93.57 | 91.71 | 92.35 | -1.04% | 3,197,762 |
| 2025-12-11 | 92.98 | 93.86 | 92.60 | 93.32 | -0.01% | 2,504,557 |
| 2025-12-10 | 93.23 | 93.55 | 92.21 | 93.33 | +0.11% | 2,248,137 |
| 2025-12-09 | 93.23 | 94.24 | 93.21 | 93.23 | +0.36% | 2,972,670 |
| 2025-12-08 | 94.17 | 94.21 | 92.55 | 92.90 | -1.40% | 3,219,723 |
| 2025-12-05 | 93.93 | 94.82 | 93.63 | 94.22 | -0.25% | 3,317,394 |
| 2025-12-04 | 93.96 | 95.00 | 93.40 | 94.46 | +0.23% | 3,742,637 |
| 2025-12-03 | 93.25 | 94.26 | 92.39 | 94.24 | +1.37% | 5,825,977 |
| 2025-12-02 | 95.07 | 95.07 | 92.92 | 92.97 | -1.71% | 2,029,152 |
| 2025-12-01 | 96.67 | 96.99 | 94.42 | 94.59 | -3.00% | 2,295,460 |
| 2025-11-28 | 97.00 | 97.66 | 96.66 | 97.52 | +1.00% | 928,696 |
| 2025-11-26 | 95.93 | 96.86 | 95.54 | 96.55 | +1.34% | 1,902,132 |
| 2025-11-25 | 95.80 | 96.03 | 94.58 | 95.27 | -0.22% | 2,318,242 |
| 2025-11-24 | 93.70 | 95.74 | 93.16 | 95.48 | +1.90% | 3,527,983 |
| 2025-11-21 | 93.57 | 94.20 | 92.74 | 93.70 | +0.37% | 2,601,140 |
| 2025-11-20 | 94.63 | 95.89 | 93.34 | 93.35 | -0.72% | 3,767,156 |
| 2025-11-19 | 94.45 | 95.10 | 93.70 | 94.03 | -0.43% | 2,179,320 |
| 2025-11-18 | 95.54 | 96.19 | 94.43 | 94.44 | -1.15% | 2,481,865 |
| 2025-11-17 | 95.45 | 96.38 | 94.75 | 95.54 | +0.52% | 2,949,066 |
| 2025-11-14 | 94.29 | 95.65 | 93.98 | 95.05 | +0.67% | 2,465,007 |
| 2025-11-13 | 95.43 | 96.00 | 94.30 | 94.42 | -2.20% | 2,706,508 |
| 2025-11-12 | 96.89 | 97.21 | 96.25 | 96.54 | -0.34% | 2,247,194 |
| 2025-11-11 | 96.80 | 97.33 | 95.75 | 96.87 | -0.25% | 2,197,922 |
| 2025-11-10 | 97.21 | 98.46 | 97.00 | 97.11 | -0.08% | 2,657,551 |
| 2025-11-07 | 95.89 | 97.19 | 95.17 | 97.19 | +1.56% | 2,658,677 |
| 2025-11-06 | 96.23 | 96.76 | 95.67 | 95.70 | -0.60% | 1,786,484 |
| 2025-11-05 | 96.26 | 97.10 | 95.46 | 96.28 | +0.05% | 2,212,765 |
| 2025-11-04 | 96.88 | 97.09 | 95.85 | 96.23 | -0.66% | 2,511,396 |
| 2025-11-03 | 95.82 | 97.47 | 94.92 | 96.87 | +0.81% | 3,291,583 |
| 2025-10-31 | 96.12 | 97.00 | 95.56 | 96.09 | +0.04% | 3,196,601 |
| 2025-10-30 | 95.18 | 97.22 | 95.10 | 96.05 | +0.62% | 3,029,593 |
| 2025-10-29 | 94.00 | 96.97 | 92.75 | 95.46 | +0.46% | 4,739,569 |
| 2025-10-28 | 98.00 | 98.00 | 95.01 | 95.02 | -2.40% | 2,543,319 |
| 2025-10-27 | 97.33 | 97.38 | 95.73 | 97.36 | +0.81% | 3,179,857 |
| 2025-10-24 | 96.12 | 97.22 | 95.73 | 96.58 | +0.95% | 2,217,642 |
| 2025-10-23 | 96.21 | 96.72 | 95.44 | 95.67 | -0.34% | 1,964,844 |
| 2025-10-22 | 95.98 | 96.53 | 95.59 | 96.00 | +0.36% | 2,018,871 |
| 2025-10-21 | 96.84 | 97.11 | 95.03 | 95.66 | -1.09% | 1,999,862 |
| 2025-10-20 | 96.38 | 96.94 | 95.58 | 96.71 | +0.91% | 2,793,404 |
| 2025-10-17 | 96.36 | 96.59 | 95.44 | 95.84 | -0.19% | 2,332,448 |
| 2025-10-16 | 98.00 | 98.56 | 95.98 | 96.02 | -1.67% | 1,894,751 |
| 2025-10-15 | 97.07 | 97.90 | 96.78 | 97.65 | +1.02% | 2,125,019 |
| 2025-10-14 | 95.55 | 97.29 | 95.31 | 96.66 | +0.98% | 2,648,389 |
| 2025-10-13 | 95.45 | 96.53 | 95.34 | 95.72 | +0.48% | 2,186,439 |
| 2025-10-10 | 95.94 | 97.40 | 95.00 | 95.26 | -0.38% | 3,743,792 |
| 2025-10-09 | 97.28 | 97.61 | 95.46 | 95.62 | -1.08% | 2,244,590 |
| 2025-10-08 | 96.56 | 97.40 | 95.88 | 96.66 | +0.71% | 2,858,996 |
| 2025-10-07 | 97.64 | 97.76 | 95.21 | 95.98 | -1.54% | 3,571,130 |
| 2025-10-06 | 95.60 | 98.58 | 95.60 | 97.48 | +2.19% | 4,137,291 |
| 2025-10-03 | 95.91 | 96.61 | 94.26 | 95.39 | +1.95% | 3,714,218 |
| 2025-10-02 | 93.20 | 94.07 | 92.35 | 93.57 | +0.18% | 2,708,988 |
| 2025-10-01 | 93.23 | 94.31 | 93.02 | 93.40 | +0.23% | 2,398,481 |
| 2025-09-30 | 93.65 | 93.92 | 91.65 | 93.19 | -0.38% | 3,040,874 |
| 2025-09-29 | 92.45 | 93.81 | 91.90 | 93.55 | +1.41% | 3,821,772 |
| 2025-09-26 | 90.82 | 92.28 | 90.48 | 92.25 | +2.13% | 2,671,242 |
| 2025-09-25 | 91.25 | 91.67 | 90.20 | 90.33 | -1.38% | 2,869,679 |
| 2025-09-24 | 91.43 | 91.74 | 90.72 | 91.59 | +0.81% | 2,524,549 |
| 2025-09-23 | 89.25 | 90.98 | 88.90 | 90.85 | +1.80% | 2,134,538 |
| 2025-09-22 | 88.66 | 89.41 | 88.06 | 89.24 | +0.64% | 2,325,214 |
| 2025-09-19 | 88.52 | 89.28 | 87.69 | 88.67 | +0.96% | 4,786,668 |
| 2025-09-18 | 87.90 | 88.57 | 87.38 | 87.83 | -0.40% | 2,464,917 |
| 2025-09-17 | 88.45 | 88.85 | 87.92 | 88.18 | -0.09% | 2,936,827 |
| 2025-09-16 | 90.19 | 90.46 | 88.17 | 88.26 | -2.14% | 1,967,594 |
| 2025-09-15 | 90.17 | 90.70 | 89.99 | 90.19 | -0.11% | 2,062,310 |
| 2025-09-12 | 89.73 | 90.74 | 89.73 | 90.29 | +0.48% | 2,082,860 |
| 2025-09-11 | 88.65 | 89.94 | 88.37 | 89.86 | +1.61% | 2,366,055 |
| 2025-09-10 | 86.90 | 88.52 | 86.90 | 88.44 | +1.64% | 2,756,716 |
| 2025-09-09 | 86.70 | 87.47 | 86.49 | 87.01 | +0.21% | 1,936,790 |
| 2025-09-08 | 87.69 | 88.00 | 86.40 | 86.83 | -1.05% | 3,264,579 |
| 2025-09-05 | 88.32 | 88.56 | 86.81 | 87.75 | -0.49% | 1,952,050 |
| 2025-09-04 | 88.78 | 89.60 | 87.45 | 88.18 | +1.12% | 3,500,036 |
| 2025-09-03 | 87.04 | 87.64 | 86.71 | 87.20 | -0.24% | 1,626,600 |
| 2025-09-02 | 87.63 | 88.07 | 86.89 | 87.41 | -0.77% | 1,727,822 |
| 2025-08-29 | 88.26 | 88.69 | 87.86 | 88.09 | -0.05% | 1,705,187 |
| 2025-08-28 | 89.30 | 89.69 | 87.85 | 88.13 | -1.59% | 5,441,294 |
| 2025-08-27 | 89.54 | 90.00 | 88.84 | 89.55 | -0.04% | 1,632,425 |
| 2025-08-26 | 89.26 | 89.86 | 88.64 | 89.59 | +0.47% | 3,385,569 |
| 2025-08-25 | 89.03 | 89.70 | 89.00 | 89.17 | -0.18% | 1,539,983 |
| 2025-08-22 | 89.82 | 90.27 | 88.84 | 89.33 | +0.12% | 2,029,223 |
| 2025-08-21 | 89.80 | 90.07 | 88.58 | 89.22 | -0.68% | 1,459,567 |
| 2025-08-20 | 89.07 | 90.35 | 88.90 | 89.83 | +1.15% | 2,621,017 |
| 2025-08-19 | 87.98 | 88.84 | 87.85 | 88.81 | +1.09% | 2,805,852 |
| 2025-08-18 | 89.05 | 89.38 | 87.56 | 87.85 | -1.43% | 1,915,340 |
| 2025-08-15 | 90.51 | 90.51 | 88.62 | 89.12 | -1.30% | 4,104,872 |
| 2025-08-14 | 90.70 | 91.00 | 90.25 | 90.29 | -0.76% | 2,461,067 |
| 2025-08-13 | 90.65 | 91.00 | 89.77 | 90.98 | +0.10% | 1,789,884 |
| 2025-08-12 | 90.23 | 90.93 | 88.86 | 90.89 | +0.89% | 2,399,072 |
| 2025-08-11 | 90.01 | 90.47 | 89.12 | 90.09 | -0.42% | 1,916,404 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+7.48%). Worst month: Aug (-2.57%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Entergy Corporation's (ETR) latest close?
107.18 on 2026-08-07, from the Closelook data lake's daily price record.
What is ETR's 52-week high and low?
118.45 high and 86.40 low over the trailing 52 weeks, as of 2026-08-07.
What is Entergy Corporation's strongest and weakest month historically?
Historically, ETR's strongest calendar month has been Oct (average +7.48%) and its weakest Aug (average -2.57%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.