Get the Stockscreener App
105.03
1.32%
-1.46
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 March 05, 2026, is $105.03.
- 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 118.47% to $105.03 now.
- The 52-week high stock price for ETR is $107.93, representing a 2.76% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for ETR is $75.57, indicating a -28.05% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $106.5 | $104.8 | $1.64 | 495,028.0 | -1.33% |
| Mar 04, 2026 | $107.1 | $104.9 | $2.25 | 3,068,994.0 | +0.64% |
| Mar 03, 2026 | $106.9 | $103.0 | $3.85 | 2,737,343.0 | -0.77% |
| Mar 02, 2026 | $107.9 | $106.3 | $1.59 | 2,231,565.0 | -0.45% |
| Feb 27, 2026 | $107.2 | $105.4 | $1.83 | 3,007,971.0 | +1.31% |
| Feb 26, 2026 | $107.2 | $105.6 | $1.58 | 1,972,234.0 | -0.50% |
| Feb 25, 2026 | $106.7 | $104.1 | $2.51 | 2,541,435.0 | +1.01% |
| Feb 24, 2026 | $105.7 | $104.0 | $1.65 | 2,857,053.0 | +0.31% |
| Feb 23, 2026 | $106.0 | $103.9 | $2.08 | 3,035,277.0 | +0.82% |
| Feb 20, 2026 | $104.2 | $102.8 | $1.39 | 2,721,541.0 | +0.67% |
| Feb 19, 2026 | $103.5 | $102.0 | $1.47 | 2,035,435.0 | +0.92% |
| Feb 18, 2026 | $104.6 | $102.0 | $2.58 | 1,880,379.0 | -1.96% |
| Feb 17, 2026 | $106.7 | $104.1 | $2.62 | 3,061,371.0 | -0.60% |
| Feb 13, 2026 | $105.7 | $102.0 | $3.69 | 6,208,177.0 | +3.05% |
| Feb 12, 2026 | $102.9 | $99.00 | $3.94 | 5,095,494.0 | +1.76% |
| Feb 11, 2026 | $101.2 | $99.32 | $1.91 | 3,254,565.0 | +0.49% |
| Feb 10, 2026 | $100.3 | $97.89 | $2.43 | 2,902,785.0 | +1.59% |
| Feb 09, 2026 | $98.46 | $96.96 | $1.50 | 1,912,584.0 | +0.19% |
| Feb 06, 2026 | $98.55 | $96.29 | $2.26 | 2,513,346.0 | +1.10% |
| Feb 05, 2026 | $98.08 | $96.25 | $1.83 | 3,609,126.0 | +0.06% |
| Feb 04, 2026 | $98.54 | $96.47 | $2.08 | 3,252,791.0 | -0.53% |
| Feb 03, 2026 | $97.52 | $95.86 | $1.66 | 2,640,402.0 | +1.95% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $107.9 | $103.0 | $4.90 | 8,532,930.0 | -1.90% |
| 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% |
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):