Entergy (ETR) Historical Price Data – Daily OHLC & Trends

ETR·Historical Data

Check ETR's full daily price history. Download OHLC data as CSV and track long-term trends.

Entergy (ETR) — OHLC preview (1972-06-01 to 2026-10-16)

ETR historical OHLC — price trend

ETR historical OHLC
Date	Open	High	Low	Close	Volume
2026-10-16	104.65	105.96	104.26	105.11	—
2026-10-15	105.65	105.67	102.21	103.96	—
2026-10-14	104.94	105.05	103.61	104.5	—
2026-10-13	104.56	105.32	103.12	104.99	—
2026-10-12	102.93	104.1	102.47	103.99	—
2026-10-09	102.25	102.95	102.25	102.8	—
2026-10-08	102.59	103.01	101.74	102.49	—
2026-10-07	102.99	103.29	102.03	102.8	—
2026-10-06	101.36	103.3	101	103.25	—
2026-10-05	100.6	101.46	99.82	100.82	—
2026-10-02	101.08	101.96	100.32	100.91	—
2026-10-01	98.77	100.67	97.89	100.4	—
2026-09-30	100.45	100.73	99.17	99.26	—
2026-09-29	97.68	100.03	97.04	99.76	—
2026-09-28	98.28	98.28	96.92	98.1	—
2026-09-25	98	98.75	97.03	98.57	—
2026-09-24	99.38	99.86	97.96	98.16	—
2026-09-23	100.63	100.79	98.84	99.23	—
2026-09-21	102.21	102.74	101.21	101.58	—
2026-09-18	103.12	103.18	101.64	102.01	—
2026-09-17	103.08	103.42	102	103.31	—
2026-09-16	103.77	103.88	101.65	102.32	—
2026-09-15	104.07	103.95	102.46	102.92	—
2026-09-14	105.29	105.54	102.67	103.64	—
2026-09-11	106.71	107.39	104.87	105.33	—
2026-09-10	107	107.71	105.72	105.73	—
2026-09-09	108.5	108.8	106.9	107.17	—
2026-09-08	107.29	109.03	107.33	108.53	—
2026-09-04	106.92	108.09	107.04	107.27	—
2026-09-02	107.11	107.54	105.66	106.75	—


2026-10-16	104.7	106.0	104.3	105.1	+0.4%
2026-10-15	105.7	105.7	102.2	104.0	-1.6%
2026-10-14	104.9	105.1	103.6	104.5	-0.4%
2026-10-13	104.6	105.3	103.1	105.0	+0.4%
2026-10-12	102.9	104.1	102.5	104.0	+1.0%
2026-10-09	102.3	103.0	102.3	102.8	+0.5%
2026-10-08	102.6	103.0	101.7	102.5	-0.1%
2026-10-07	103.0	103.3	102.0	102.8	-0.2%
2026-10-06	101.4	103.3	101.0	103.3	+1.9%
2026-10-05	100.6	101.5	99.8	100.8	+0.2%
2026-10-02	101.1	102.0	100.3	100.9	-0.2%
2026-10-01	98.8	100.7	97.9	100.4	+1.7%
2026-09-30	100.5	100.7	99.2	99.3	-1.2%
2026-09-29	97.7	100.0	97.0	99.8	+2.1%
2026-09-28	98.3	98.3	96.9	98.1	-0.2%
2026-09-25	98.0	98.8	97.0	98.6	+0.6%
2026-09-24	99.4	99.9	98.0	98.2	-1.2%
2026-09-23	100.6	100.8	98.8	99.2	-1.4%
2026-09-21	102.2	102.7	101.2	101.6	-0.6%
2026-09-18	103.1	103.2	101.6	102.0	-1.1%
2026-09-17	103.1	103.4	102.0	103.3	+0.2%
2026-09-16	103.8	103.9	101.7	102.3	-1.4%
2026-09-15	104.1	104.0	102.5	102.9	-1.1%
2026-09-14	105.3	105.5	102.7	103.6	-1.6%
2026-09-11	106.7	107.4	104.9	105.3	-1.3%
2026-09-10	107.0	107.7	105.7	105.7	-1.2%
2026-09-09	108.5	108.8	106.9	107.2	-1.2%
2026-09-08	107.3	109.0	107.3	108.5	+1.2%
2026-09-04	106.9	108.1	107.0	107.3	+0.3%
2026-09-02	107.1	107.5	105.7	106.8	-0.3%