Get the Stockscreener App
91.19
0.13%
-0.12
After Hours:
92.34
1.15
+1.26%
Entergy Corp Stock (ETR) Price History
The historical daily chart and data for Entergy Corp stock (ETR), show that the latest closing stock price as of January 08, 2026, is $91.19.
- Entergy Corp all-time high stock price is $158.07, occurred on November 27, 2024.
- The lowest Entergy Corp stock price recorded was $48.08 on February 13, 2024. Since then, Entergy Corp's stock price has risen over 89.68% to $91.19 now.
- The 52-week high stock price for ETR is $98.58, representing a 8.10% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for ETR is $75.04, indicating a -17.71% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Entergy Corp (ETR) stock in the beginning of 2025 was $111.40. The stock closed the year at $112.50, a gain of over 0.99% 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $92.14 | $90.92 | $1.22 | 3,762,067.0 | -0.13% |
| Jan 07, 2026 | $93.99 | $91.18 | $2.81 | 1,612,259.0 | -2.15% |
| Jan 06, 2026 | $93.68 | $92.45 | $1.23 | 1,750,510.0 | +0.83% |
| Jan 05, 2026 | $93.74 | $90.98 | $2.75 | 2,011,258.0 | -1.40% |
| Jan 02, 2026 | $94.29 | $91.89 | $2.40 | 1,872,754.0 | +1.55% |
| Dec 31, 2025 | $93.37 | $92.39 | $0.98 | 1,504,117.0 | -1.01% |
| Dec 30, 2025 | $93.64 | $92.89 | $0.7479 | 1,588,576.0 | +0.26% |
| Dec 29, 2025 | $93.69 | $92.96 | $0.73 | 1,491,645.0 | +0.30% |
| Dec 26, 2025 | $92.97 | $92.05 | $0.9215 | 1,229,425.0 | +0.19% |
| Dec 24, 2025 | $92.84 | $92.02 | $0.82 | 780,160.0 | +0.37% |
| Dec 23, 2025 | $92.68 | $91.72 | $0.96 | 2,435,822.0 | +0.37% |
| Dec 22, 2025 | $92.08 | $90.87 | $1.21 | 2,122,976.0 | +0.54% |
| Dec 19, 2025 | $93.01 | $91.45 | $1.56 | 5,965,339.0 | -0.77% |
| Dec 18, 2025 | $92.84 | $91.91 | $0.93 | 2,820,920.0 | +0.41% |
| Dec 17, 2025 | $93.14 | $91.67 | $1.47 | 3,636,487.0 | -1.06% |
| Dec 16, 2025 | $94.20 | $92.63 | $1.57 | 2,113,366.0 | -1.00% |
| Dec 15, 2025 | $94.02 | $91.58 | $2.44 | 2,401,024.0 | +1.52% |
| Dec 12, 2025 | $93.57 | $91.71 | $1.86 | 3,156,797.0 | -1.04% |
| Dec 11, 2025 | $93.86 | $92.60 | $1.26 | 2,398,700.0 | -0.01% |
| Dec 10, 2025 | $93.55 | $92.21 | $1.34 | 2,217,942.0 | +0.11% |
| Dec 09, 2025 | $94.24 | $93.21 | $1.03 | 2,972,391.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $94.29 | $90.92 | $3.37 | 14,770,915.0 | -1.34% |
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% |
0.19%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):