Get the Stockscreener App
107.35
0.78%
-0.84
After Hours:
106.93
-0.42
-0.39%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Entergy Corp Stock (ETR) Price History
The historical daily chart and data for Entergy Corp stock (ETR), adjusted for splits and dividends, show that the latest closing stock price as of October 23, 2026, is $107.35.
- Entergy Corp all-time high stock price is $118.44, occurred on May 01, 2026.
- The lowest Entergy Corp stock price recorded was $30.64 on September 04, 2015. Since then, Entergy Corp's stock price has risen over 250.42% to $107.35 now.
- The 52-week high stock price for ETR is $118.44, representing a 10.34% increase from the current share price, occurred on May 01, 2026.
- The 52-week low stock price for ETR is $90.87, indicating a -15.35% decrease from the current share price, occurred on December 22, 2025.
- The closing price of Entergy Corp (ETR) stock in the beginning of 2025 was $75.40. The stock closed the year at $92.43, a gain of over 22.59% for the year.
The table below shows more information about ETR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 23, 2026 | $107.9 | $107.0 | $0.88 | 1,105,552.0 | -0.78% |
| Oct 22, 2026 | $108.2 | $106.0 | $2.23 | 3,914,679.0 | +1.99% |
| Oct 21, 2026 | $106.5 | $105.5 | $0.9638 | 2,403,644.0 | +0.87% |
| Oct 20, 2026 | $105.6 | $103.9 | $1.67 | 2,854,516.0 | +1.31% |
| Oct 19, 2026 | $105.2 | $103.2 | $1.96 | 2,389,045.0 | -1.25% |
| Oct 16, 2026 | $106.0 | $104.2 | $1.75 | 2,238,311.0 | +1.11% |
| Oct 15, 2026 | $105.7 | $102.2 | $3.46 | 3,351,367.0 | -0.52% |
| Oct 14, 2026 | $105.0 | $103.6 | $1.44 | 2,989,568.0 | -0.47% |
| Oct 13, 2026 | $105.3 | $103.1 | $2.20 | 2,603,996.0 | +0.96% |
| Oct 12, 2026 | $104.1 | $102.4 | $1.67 | 1,694,003.0 | +1.16% |
| Oct 09, 2026 | $103.0 | $102.2 | $0.70 | 2,409,022.0 | +0.30% |
| Oct 08, 2026 | $103.0 | $101.7 | $1.27 | 3,305,371.0 | -0.30% |
| Oct 07, 2026 | $103.3 | $102.0 | $1.26 | 2,228,481.0 | -0.44% |
| Oct 06, 2026 | $103.3 | $101.0 | $2.30 | 2,925,321.0 | +2.41% |
| Oct 05, 2026 | $101.5 | $99.83 | $1.65 | 2,128,197.0 | -0.09% |
| Oct 02, 2026 | $102.0 | $100.3 | $1.67 | 2,647,822.0 | +0.51% |
| Oct 01, 2026 | $100.7 | $97.89 | $2.78 | 4,059,264.0 | +1.15% |
| Sep 30, 2026 | $100.7 | $99.17 | $1.56 | 3,811,771.0 | -0.50% |
| Sep 29, 2026 | $100.0 | $97.04 | $2.99 | 3,958,932.0 | +1.69% |
| Sep 28, 2026 | $98.28 | $96.92 | $1.36 | 2,378,779.0 | -0.48% |
| Sep 25, 2026 | $98.75 | $97.03 | $1.72 | 3,339,023.0 | +0.42% |
| Sep 24, 2026 | $100.1 | $97.96 | $2.18 | 2,461,436.0 | -1.08% |
| Sep 23, 2026 | $100.8 | $98.84 | $1.95 | 2,778,514.0 | -1.91% |
Entergy Corp Stock (ETR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Entergy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ETR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Entergy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Entergy Corp Stock (ETR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $108.2 | $97.89 | $10.32 | 45,248,159.0 | +8.15% |
| Sep, 2026 | $109.0 | $96.92 | $12.12 | 65,350,573.0 | -6.63% |
| Aug, 2026 | $110.3 | $104.3 | $5.98 | 42,500,422.0 | -1.24% |
| Jul, 2026 | $116.9 | $107.6 | $9.33 | 59,847,033.0 | -6.29% |
| Jun, 2026 | $116.7 | $104.9 | $11.78 | 71,679,923.0 | +5.33% |
| May, 2026 | $118.4 | $108.3 | $10.17 | 81,538,819.0 | -7.51% |
| Apr, 2026 | $118.2 | $109.6 | $8.60 | 59,665,819.0 | +4.94% |
| Mar, 2026 | $112.5 | $99.24 | $13.29 | 64,406,794.0 | +4.90% |
| Feb, 2026 | $107.2 | $95.11 | $12.10 | 56,865,192.0 | +11.70% |
| Jan, 2026 | $98.00 | $90.92 | $7.08 | 48,761,414.0 | +3.74% |
Entergy Corp Stock (ETR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $96.99 | $90.87 | $6.12 | 57,508,226.0 | -4.26% |
| Nov, 2025 | $98.46 | $92.74 | $5.72 | 48,318,037.0 | +1.49% |
| Oct, 2025 | $98.58 | $92.35 | $6.23 | 63,538,754.0 | +3.11% |
| Sep, 2025 | $93.92 | $86.40 | $7.52 | 54,176,208.0 | +5.79% |
| Aug, 2025 | $92.40 | $87.56 | $4.84 | 52,861,897.0 | -2.59% |
| Jul, 2025 | $91.46 | $80.11 | $11.35 | 57,203,683.0 | +8.79% |
| Jun, 2025 | $84.21 | $80.50 | $3.71 | 55,766,961.0 | -0.19% |
| May, 2025 | $84.96 | $79.40 | $5.56 | 65,375,534.0 | +0.13% |
| Apr, 2025 | $87.25 | $75.57 | $11.68 | 90,958,377.0 | -2.71% |
| Mar, 2025 | $88.02 | $78.94 | $9.08 | 94,382,140.0 | -2.08% |
| Feb, 2025 | $88.38 | $79.62 | $8.76 | 65,125,375.0 | +7.68% |
| Jan, 2025 | $84.26 | $74.77 | $9.49 | 77,606,901.0 | +6.94% |
Entergy Corp Stock (ETR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $78.27 | $73.15 | $5.12 | 57,181,280.0 | -2.99% |
| Nov, 2024 | $79.03 | $70.22 | $8.82 | 74,676,456.0 | +0.90% |
| Oct, 2024 | $78.42 | $64.38 | $14.05 | 65,205,516.0 | +17.61% |
| Sep, 2024 | $65.88 | $60.00 | $5.88 | 79,945,084.0 | +9.05% |
| Aug, 2024 | $61.80 | $57.58 | $4.23 | 68,182,402.0 | +4.07% |
| Jul, 2024 | $58.50 | $52.06 | $6.44 | 53,837,620.0 | +8.38% |
| Jun, 2024 | $56.24 | $52.67 | $3.57 | 62,320,426.0 | -4.88% |
| May, 2024 | $57.14 | $52.52 | $4.62 | 70,364,290.0 | +5.46% |
| Apr, 2024 | $54.23 | $50.19 | $4.04 | 69,434,362.0 | +0.94% |
| Mar, 2024 | $52.90 | $49.80 | $3.10 | 51,803,912.0 | +4.05% |
| Feb, 2024 | $51.55 | $48.08 | $3.47 | 56,576,938.0 | +1.81% |
| Jan, 2024 | $52.45 | $48.55 | $3.90 | 52,823,914.0 | -1.41% |
1.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):