ETR - ENTERGY CORP /DE/
106.49
0.680 0.639%
Share volume: 3,012,870
Last Updated: 03-04-2026
Utilities/Electric Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$105.81
0.68
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $106.55 | $106.55 | $107.11 | $107.11 | $104.86 | $104.86 | $106.49 | $106.49 | 3,012,870 | $3,012,870.00 |
| 03-03-2026 | $104.84 | $104.84 | $106.88 | $106.88 | $103.03 | $103.03 | $105.81 | $105.81 | 2,737,788 | $2,737,788.00 |
| 03-02-2026 | $106.75 | $106.75 | $107.93 | $107.93 | $106.34 | $106.34 | $106.63 | $106.63 | 2,236,014 | $2,236,014.00 |
| 02-27-2026 | $105.75 | $105.75 | $107.21 | $107.21 | $105.38 | $105.38 | $107.11 | $107.11 | 3,008,290 | $3,008,290.00 |
| 02-26-2026 | $106.62 | $106.62 | $107.18 | $107.18 | $105.59 | $105.59 | $105.73 | $105.73 | 1,975,661 | $1,975,661.00 |
| 02-25-2026 | $105.24 | $105.24 | $106.66 | $106.66 | $104.15 | $104.15 | $106.26 | $106.26 | 2,541,490 | $2,541,490.00 |
| 02-24-2026 | $105.01 | $105.01 | $105.65 | $105.65 | $104.01 | $104.01 | $105.20 | $105.20 | 2,857,101 | $2,857,101.00 |
| 02-23-2026 | $103.92 | $103.92 | $106.00 | $106.00 | $103.92 | $103.92 | $104.87 | $104.87 | 3,035,503 | $3,035,503.00 |
| 02-20-2026 | $103.84 | $103.84 | $104.21 | $104.21 | $102.82 | $102.82 | $104.02 | $104.02 | 2,721,624 | $2,721,624.00 |
| 02-19-2026 | $102.25 | $102.25 | $103.49 | $103.49 | $102.01 | $102.01 | $103.33 | $103.33 | 2,036,379 | $2,036,379.00 |