Download ETR daily OHLC history, export CSV, and review long-term price data.
Entergy (ETR) — OHLC preview (1972-06-01 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 116.05 | 116.8 | 112.99 | 113.24 | — |
| 2026-07-16 | 114.2 | 115.62 | 113.86 | 114.87 | — |
| 2026-07-15 | 115.33 | 115.88 | 113.87 | 114.24 | — |
| 2026-07-14 | 115.64 | 116.7 | 114.85 | 115.41 | — |
| 2026-07-13 | 114.82 | 116.41 | 114.66 | 114.84 | — |
| 2026-07-10 | 113.89 | 115.36 | 113.89 | 115.05 | — |
| 2026-07-17 | 116.1 | 116.8 | 113.0 | 113.2 | -2.4% |
| 2026-07-16 | 114.2 | 115.6 | 113.9 | 114.9 | +0.6% |
| 2026-07-15 | 115.3 | 115.9 | 113.9 | 114.2 | -0.9% |
| 2026-07-14 | 115.6 | 116.7 | 114.9 | 115.4 | -0.2% |
| 2026-07-13 | 114.8 | 116.4 | 114.7 | 114.8 | +0.0% |
| 2026-07-10 | 113.9 | 115.4 | 113.9 | 115.1 | +1.0% |
| 2026-07-09 | 115.0 | 115.3 | 113.7 | 113.9 | -0.9% |
| 2026-07-08 | 115.6 | 115.7 | 114.0 | 114.3 | -1.1% |
| 2026-07-07 | 114.7 | 116.9 | 114.6 | 115.2 | +0.4% |
| 2026-07-06 | 114.8 | 115.2 | 113.4 | 113.8 | -0.8% |
| 2026-07-02 | 113.5 | 116.1 | 113.0 | 115.1 | +1.4% |
| 2026-07-01 | 113.2 | 114.6 | 112.1 | 112.9 | -0.3% |
| 2026-06-30 | 115.7 | 116.4 | 114.0 | 114.9 | -0.7% |
| 2026-06-29 | 116.0 | 116.7 | 115.1 | 116.3 | +0.3% |
| 2026-06-26 | 115.9 | 116.4 | 115.3 | 115.9 | -0.0% |
| 2026-06-25 | 115.0 | 115.9 | 114.1 | 115.4 | +0.3% |
| 2026-06-24 | 114.6 | 115.0 | 113.2 | 114.7 | +0.1% |
| 2026-06-23 | 112.8 | 114.0 | 111.8 | 113.8 | +0.9% |
| 2026-06-22 | 112.2 | 112.9 | 110.7 | 112.2 | +0.0% |
| 2026-06-18 | 111.5 | 112.7 | 110.5 | 111.1 | -0.3% |
| 2026-06-17 | 111.9 | 112.4 | 110.5 | 110.9 | -0.9% |
| 2026-06-16 | 111.2 | 113.5 | 111.1 | 112.4 | +1.1% |
| 2026-06-15 | 110.1 | 111.9 | 109.6 | 111.1 | +0.9% |
| 2026-06-12 | 110.0 | 111.1 | 110.1 | 111.1 | +1.0% |
| 2026-06-11 | 111.4 | 112.1 | 109.9 | 109.9 | -1.4% |
| 2026-06-10 | 111.2 | 112.0 | 110.2 | 110.5 | -0.6% |
| 2026-06-09 | 108.6 | 109.8 | 107.8 | 109.7 | +1.0% |
| 2026-06-05 | 109.4 | 111.8 | 109.3 | 110.7 | +1.2% |
| 2026-06-04 | 109.7 | 109.7 | 107.6 | 109.3 | -0.4% |
| 2026-06-03 | 108.5 | 111.3 | 108.2 | 108.7 | +0.1% |
| 2026-07-09 |
| 115 |
| 115.28 |
| 113.69 |
| 113.93 |
| — |
| 2026-07-08 | 115.56 | 115.71 | 114.02 | 114.34 | — |
| 2026-07-07 | 114.7 | 116.93 | 114.64 | 115.19 | — |
| 2026-07-06 | 114.77 | 115.2 | 113.43 | 113.83 | — |
| 2026-07-02 | 113.52 | 116.06 | 113 | 115.11 | — |
| 2026-07-01 | 113.23 | 114.59 | 112.13 | 112.86 | — |
| 2026-06-30 | 115.71 | 116.4 | 113.96 | 114.86 | — |
| 2026-06-29 | 115.95 | 116.71 | 115.14 | 116.33 | — |
| 2026-06-26 | 115.93 | 116.39 | 115.32 | 115.91 | — |
| 2026-06-25 | 115 | 115.86 | 114.06 | 115.38 | — |
| 2026-06-24 | 114.59 | 115 | 113.24 | 114.69 | — |
| 2026-06-23 | 112.79 | 113.96 | 111.84 | 113.81 | — |
| 2026-06-22 | 112.16 | 112.85 | 110.71 | 112.2 | — |
| 2026-06-18 | 111.48 | 112.66 | 110.53 | 111.11 | — |
| 2026-06-17 | 111.92 | 112.39 | 110.47 | 110.86 | — |
| 2026-06-16 | 111.16 | 113.52 | 111.06 | 112.39 | — |
| 2026-06-15 | 110.06 | 111.86 | 109.64 | 111.08 | — |
| 2026-06-12 | 110.02 | 111.14 | 110.07 | 111.11 | — |
| 2026-06-11 | 111.43 | 112.11 | 109.85 | 109.89 | — |
| 2026-06-10 | 111.17 | 111.96 | 110.21 | 110.48 | — |
| 2026-06-09 | 108.59 | 109.76 | 107.78 | 109.66 | — |
| 2026-06-05 | 109.42 | 111.77 | 109.27 | 110.74 | — |
| 2026-06-04 | 109.71 | 109.72 | 107.62 | 109.28 | — |
| 2026-06-03 | 108.5 | 111.29 | 108.24 | 108.66 | — |