Entergy Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	106.35	108.21	105.98	108.19	108.19	3,914,567
2026-10-21	106.03	106.49	105.52	106.08	106.08	2,403,600
2026-10-20	104.38	105.57	103.90	105.16	105.16	2,854,500
2026-10-19	104.32	105.19	103.23	103.80	103.80	2,389,000
2026-10-16	104.65	105.96	104.21	105.11	105.11	2,238,300
2026-10-15	105.65	105.67	102.21	103.96	103.96	3,351,400
2026-10-14	104.94	105.05	103.61	104.50	104.50	2,989,100
2026-10-13	104.56	105.32	103.12	104.99	104.99	2,604,000
2026-10-12	102.93	104.10	102.42	103.99	103.99	1,694,000
2026-10-09	102.25	102.95	102.25	102.80	102.80	2,409,000
2026-10-08	102.59	103.01	101.74	102.49	102.49	3,305,300
2026-10-07	102.99	103.29	102.03	102.80	102.80	2,228,400
2026-10-06	101.36	103.30	101.00	103.25	103.25	2,925,300
2026-10-05	100.60	101.48	99.830	100.82	100.82	2,128,200
2026-10-02	101.08	101.97	100.30	100.91	100.91	2,647,800
2026-10-01	98.770	100.67	97.890	100.40	100.40	4,059,200
2026-09-30	100.45	100.73	99.170	99.260	99.260	3,811,700
2026-09-29	97.680	100.03	97.040	99.760	99.760	3,978,700
2026-09-28	98.280	98.280	96.920	98.100	98.100	2,378,800
2026-09-25	98.000	98.750	97.030	98.570	98.570	3,339,100
2026-09-24	99.380	100.14	97.960	98.160	98.160	2,483,400
2026-09-23	100.63	100.80	98.840	99.230	99.230	2,778,500
2026-09-22	101.47	102.06	100.92	101.16	101.16	2,847,400

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
2024-12-13	2:1

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.