Explain this page
Arphra AIPlain-English read on Entergy Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 115.58 | 117.15 | 115.00 | 117.14 | 117.14 | 117.14 | 0.00% | 7,773 |
| May 01, 2026 | 117.07 | 118.45 | 116.06 | 116.43 | 116.43 | 116.43 | 0.00% | 2,737,500 |
| Apr 30, 2026 | 116.39 | 118.23 | 114.96 | 117.91 | 117.91 | 117.27 | -0.54% | 3,085,702 |
| Apr 29, 2026 | 116.15 | 117.95 | 114.30 | 114.67 | 114.67 | 114.05 | -0.54% | 4,129,343 |
| Apr 28, 2026 | 114.06 | 114.06 | 112.63 | 113.16 | 113.16 | 112.55 | -0.54% | 2,531,662 |
| Apr 27, 2026 | 114.17 | 114.62 | 113.41 | 113.44 | 113.44 | 112.82 | -0.54% | 2,625,608 |
| Apr 24, 2026 | 113.75 | 114.30 | 113.21 | 113.64 | 113.64 | 113.02 | -0.54% | 2,755,500 |
| Apr 23, 2026 | 111.62 | 114.11 | 111.23 | 113.92 | 113.92 | 113.30 | -0.54% | 2,013,200 |
| Apr 22, 2026 | 112.39 | 112.98 | 109.62 | 110.47 | 110.47 | 109.87 | -0.54% | 2,758,908 |
| Apr 21, 2026 | 114.59 | 114.70 | 110.50 | 111.24 | 111.24 | 110.64 | -0.54% | 5,426,586 |
| Apr 20, 2026 | 114.99 | 115.46 | 113.16 | 113.66 | 113.66 | 113.04 | -0.54% | 3,184,828 |
| Apr 17, 2026 | 115.13 | 115.98 | 114.00 | 115.52 | 115.52 | 114.89 | -0.54% | 3,754,300 |
| Apr 16, 2026 | 114.66 | 115.66 | 114.44 | 115.51 | 115.51 | 114.88 | -0.54% | 2,833,400 |
| Apr 15, 2026 | 115.00 | 115.51 | 114.29 | 114.95 | 114.95 | 114.33 | -0.54% | 3,103,492 |
| Apr 14, 2026 | 115.34 | 115.92 | 114.08 | 115.57 | 115.57 | 114.94 | -0.54% | 2,056,433 |
| Apr 13, 2026 | 116.46 | 116.46 | 114.23 | 115.33 | 115.33 | 114.70 | -0.54% | 1,814,324 |
| Apr 10, 2026 | 117.14 | 117.81 | 116.28 | 116.47 | 116.47 | 115.84 | -0.54% | 1,890,128 |
| Apr 09, 2026 | 114.74 | 117.68 | 114.74 | 117.44 | 117.44 | 116.80 | -0.54% | 2,758,923 |
| Apr 08, 2026 | 113.45 | 114.96 | 112.95 | 114.61 | 114.61 | 113.99 | -0.54% | 2,872,400 |
| Apr 07, 2026 | 114.09 | 115.38 | 113.74 | 113.87 | 113.87 | 113.25 | -0.54% | 2,108,715 |
| Apr 06, 2026 | 114.64 | 115.61 | 114.10 | 114.57 | 114.57 | 113.95 | -0.54% | 2,765,935 |
| Apr 02, 2026 | 113.54 | 115.32 | 113.00 | 114.90 | 114.90 | 114.28 | -0.54% | 2,365,915 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.