Entergy Corp (ETR)

Historical Prices For Entergy Corp (ETR)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	85.02	85.02	78.51	79.03	7,635,602	79.03
4/03/2025	85.55	87.25	84.85	85.06	6,498,590	85.06
4/02/2025	85.52	86.94	85.02	86.61	3,125,953	86.61
4/01/2025	85.36	86.07	84.19	85.66	4,601,077	85.66
3/31/2025	84.36	85.65	84.16	85.49	6,230,815	85.49
3/28/2025	84.38	85.06	84.10	84.41	3,428,685	84.41
3/27/2025	84.08	84.83	83.44	84.02	4,320,684	84.02
3/26/2025	83.04	84.27	82.86	84.11	3,732,541	84.11
3/25/2025	84.02	84.09	82.42	82.92	4,658,305	82.92
3/24/2025	84.28	84.78	82.54	84.01	4,836,647	84.01
3/21/2025	83.50	84.39	83.39	83.88	9,132,410	83.88
3/20/2025	84.52	84.85	84.18	84.64	3,952,768	84.64
3/19/2025	83.81	84.96	83.12	84.66	7,870,734	84.66
3/18/2025	83.25	83.59	82.30	83.48	9,991,331	83.48
3/17/2025	84.99	86.42	84.56	85.45	2,590,518	85.45
3/14/2025	82.89	85.17	82.83	84.99	3,297,557	84.99
3/13/2025	82.65	83.23	81.75	82.84	2,759,822	82.84
3/12/2025	83.28	84.44	82.53	82.64	4,793,482	82.64
3/11/2025	80.61	83.26	80.29	82.38	5,745,237	82.38
3/10/2025	80.67	81.22	78.94	80.46	6,206,715	80.46
3/07/2025	81.16	82.45	79.93	81.33	4,808,976	81.33
3/06/2025	83.83	83.83	80.99	81.18	3,906,645	81.18
3/05/2025	84.50	85.39	83.96	84.66	2,250,492	84.66
3/04/2025	87.60	88.00	84.95	85.08	3,881,504	85.08
3/03/2025	86.86	88.02	86.60	87.89	3,920,113	87.89
2/28/2025	85.41	87.51	85.27	87.31	3,540,210	87.31
2/27/2025	86.06	86.91	85.13	85.27	2,979,220	85.27
2/26/2025	86.17	86.99	85.77	86.15	4,034,991	86.15
2/25/2025	85.36	85.67	83.30	85.44	4,079,081	85.44
2/24/2025	84.77	85.80	83.92	85.29	6,463,873	85.29
2/21/2025	85.28	86.37	84.22	85.09	4,755,063	85.09
2/20/2025	87.16	87.31	85.22	85.86	4,006,557	85.86
2/19/2025	87.56	87.89	86.47	87.32	4,674,968	87.32
2/18/2025	85.40	88.38	85.00	87.40	6,061,658	87.40
2/14/2025	83.13	84.46	82.45	82.49	3,916,803	82.49
2/13/2025	82.70	83.69	82.23	83.25	2,311,795	83.25
2/12/2025	80.74	83.00	80.60	82.82	2,680,306	82.82
2/11/2025	81.60	82.14	80.73	82.02	2,885,479	82.02
2/10/2025	81.82	82.04	80.72	81.80	4,117,813	81.80
2/07/2025	82.80	83.45	81.71	82.40	2,348,864	81.80
2/06/2025	83.12	83.36	82.32	82.79	2,232,181	82.19
2/05/2025	82.32	83.26	81.71	82.50	2,844,707	81.90
2/04/2025	81.49	82.50	80.66	81.66	2,770,474	81.07
2/03/2025	80.16	82.19	79.62	82.04	2,746,090	81.44
1/31/2025	81.07	81.74	80.71	81.08	7,475,584	80.49
1/30/2025	80.45	81.50	80.06	81.18	3,595,336	80.59
1/29/2025	77.95	80.24	77.68	79.24	4,953,217	78.66
1/28/2025	79.04	79.09	75.55	77.62	7,948,994	77.05
1/27/2025	81.80	82.67	77.75	78.79	7,684,519	78.22
1/24/2025	81.85	82.80	81.71	82.52	4,218,569	81.92
1/23/2025	82.99	83.16	81.72	81.90	4,066,161	81.30
1/22/2025	83.43	83.43	82.08	82.59	3,042,961	81.99
1/21/2025	82.69	84.26	82.60	83.62	3,128,885	83.01
1/17/2025	81.21	82.50	80.88	81.99	2,853,139	81.39
1/16/2025	78.78	81.37	78.66	81.31	3,968,474	80.72
1/15/2025	78.44	79.34	78.18	78.99	3,611,596	78.41
1/14/2025	77.04	77.94	76.64	77.56	3,671,545	77.00
1/13/2025	76.09	77.16	75.04	77.07	4,703,022	76.51
1/10/2025	76.45	76.80	75.47	76.19	3,089,073	75.64
1/08/2025	75.83	76.88	75.19	76.60	3,373,563	76.04
1/07/2025	75.49	76.73	75.49	75.96	2,420,021	75.41
1/06/2025	76.51	76.64	75.01	75.26	2,733,225	74.71