ETR - ENTERGY CORP /DE/
115.52
0.010 0.009%
Share volume: 3,754,288
Last Updated: 04-17-2026
Utilities/Electric Services:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$115.51
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $115.13 | $115.13 | $115.98 | $115.98 | $114.00 | $114.00 | $115.52 | $115.52 | 3,754,288 | $3,751,712.00 |
| 04-16-2026 | $114.66 | $114.66 | $115.66 | $115.66 | $114.44 | $114.44 | $115.51 | $115.51 | 2,833,396 | $2,833,396.00 |
| 04-15-2026 | $115.00 | $115.00 | $115.51 | $115.51 | $114.29 | $114.29 | $114.95 | $114.95 | 3,103,492 | $3,103,492.00 |
| 04-14-2026 | $115.34 | $115.34 | $115.92 | $115.92 | $114.08 | $114.08 | $115.57 | $115.57 | 2,056,433 | $2,056,433.00 |
| 04-13-2026 | $116.46 | $116.46 | $116.46 | $116.46 | $114.23 | $114.23 | $115.33 | $115.33 | 1,814,324 | $1,814,324.00 |
| 04-10-2026 | $117.14 | $117.14 | $117.81 | $117.81 | $116.28 | $116.28 | $116.47 | $116.47 | 1,890,128 | $1,890,128.00 |
| 04-09-2026 | $114.74 | $114.74 | $117.68 | $117.68 | $114.74 | $114.74 | $117.44 | $117.44 | 2,758,923 | $2,758,923.00 |
| 04-08-2026 | $113.45 | $113.45 | $114.96 | $114.96 | $112.95 | $112.95 | $114.61 | $114.61 | 2,872,354 | $2,872,354.00 |
| 04-07-2026 | $114.09 | $114.09 | $115.38 | $115.38 | $113.74 | $113.74 | $113.87 | $113.87 | 2,108,715 | $2,108,715.00 |
| 04-06-2026 | $114.64 | $114.64 | $115.61 | $115.61 | $114.10 | $114.10 | $114.57 | $114.57 | 2,765,935 | $2,765,935.00 |