Entergy Corp (ETR)

Historical Prices For Entergy Corp (ETR)

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	82.01	82.34	81.30	81.80	1,735,277	81.80
6/04/2025	82.77	83.29	81.64	81.89	1,817,658	81.89
6/03/2025	84.20	84.21	81.67	82.93	2,376,455	82.93
6/02/2025	82.62	83.38	81.89	83.14	2,577,223	83.14
5/30/2025	81.97	83.45	81.50	83.28	4,051,051	83.28
5/29/2025	81.72	82.70	81.24	82.36	1,805,708	82.36
5/28/2025	82.62	82.83	81.39	81.81	1,952,361	81.81
5/27/2025	83.62	83.62	82.08	82.78	2,406,131	82.78
5/23/2025	82.04	82.91	80.98	82.82	1,945,206	82.82
5/22/2025	82.28	82.36	80.60	81.28	1,905,375	81.28
5/21/2025	84.28	84.42	82.44	82.57	2,415,384	82.57
5/20/2025	82.49	84.63	82.28	84.33	3,736,912	84.33
5/19/2025	82.76	83.15	82.31	83.01	2,490,464	83.01
5/16/2025	82.03	83.15	81.78	83.14	2,444,488	83.14
5/15/2025	80.93	82.55	80.83	81.82	5,058,116	81.82
5/14/2025	81.36	81.36	79.40	80.51	3,728,298	80.51
5/13/2025	81.43	82.10	80.56	80.89	3,921,654	80.89
5/12/2025	83.00	83.13	81.06	81.27	4,294,066	81.27
5/09/2025	83.65	83.89	82.47	82.92	2,170,834	82.92
5/08/2025	84.04	84.23	83.15	83.31	4,275,667	83.31
5/07/2025	83.50	84.96	83.37	84.24	4,369,157	84.24
5/06/2025	83.83	84.50	83.62	83.92	3,609,900	83.92
5/05/2025	84.37	84.68	83.31	84.39	2,239,038	84.39
5/02/2025	83.07	84.74	82.57	84.47	2,919,807	84.47
5/01/2025	83.36	84.76	82.42	83.37	3,669,633	82.77
4/30/2025	83.12	84.00	81.44	83.17	4,003,407	82.57
4/29/2025	83.32	84.84	82.36	83.53	3,931,222	82.93
4/28/2025	84.68	85.15	84.02	85.09	3,018,651	84.48
4/25/2025	84.76	85.20	84.19	84.61	2,697,794	84.00
4/24/2025	83.72	85.26	83.25	84.97	3,437,234	84.36
4/23/2025	83.41	85.11	83.32	84.26	3,037,383	83.65
4/22/2025	81.81	83.69	81.23	83.28	4,772,793	82.68
4/21/2025	82.72	82.75	79.48	80.51	3,200,248	79.93
4/17/2025	82.52	84.38	82.50	83.27	3,228,173	82.67
4/16/2025	83.47	83.74	81.92	82.24	2,006,410	81.65
4/15/2025	83.21	84.46	82.84	83.46	2,994,441	82.86
4/14/2025	82.54	83.38	82.08	82.58	2,604,824	81.99
4/11/2025	80.06	82.04	78.99	81.72	3,384,271	81.13
4/10/2025	79.90	81.36	78.46	80.28	5,178,671	79.70
4/09/2025	78.00	81.32	75.57	80.51	10,462,157	79.93
4/08/2025	81.67	81.77	78.07	79.01	5,000,244	78.44
4/07/2025	76.65	80.90	75.62	79.34	6,618,802	78.77
4/04/2025	85.02	85.02	78.51	79.03	7,635,602	78.46
4/03/2025	85.55	87.25	84.85	85.06	6,498,590	84.45
4/02/2025	85.52	86.94	85.02	86.61	3,125,953	85.99
4/01/2025	85.36	86.07	84.19	85.66	4,601,077	85.04
3/31/2025	84.36	85.65	84.16	85.49	6,230,815	84.87
3/28/2025	84.38	85.06	84.10	84.41	3,428,685	83.80
3/27/2025	84.08	84.83	83.44	84.02	4,320,684	83.42
3/26/2025	83.04	84.27	82.86	84.11	3,732,541	83.50
3/25/2025	84.02	84.09	82.42	82.92	4,658,305	82.32
3/24/2025	84.28	84.78	82.54	84.01	4,836,647	83.41
3/21/2025	83.50	84.39	83.39	83.88	9,132,410	83.28
3/20/2025	84.52	84.85	84.18	84.64	3,952,768	84.03
3/19/2025	83.81	84.96	83.12	84.66	7,870,734	84.05
3/18/2025	83.25	83.59	82.30	83.48	9,991,331	82.88
3/17/2025	84.99	86.42	84.56	85.45	2,590,518	84.83
3/14/2025	82.89	85.17	82.83	84.99	3,297,557	84.38
3/13/2025	82.65	83.23	81.75	82.84	2,759,822	82.24
3/12/2025	83.28	84.44	82.53	82.64	4,793,482	82.05
3/11/2025	80.61	83.26	80.29	82.38	5,745,237	81.79
3/10/2025	80.67	81.22	78.94	80.46	6,206,715	79.88
3/07/2025	81.16	82.45	79.93	81.33	4,808,976	80.74
3/06/2025	83.83	83.83	80.99	81.18	3,906,645	80.60