Entergy Corp (ETR)

Overview News Price History Option Chain Financials Discussions Forecast Dividend History

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 June 16, 2026, is $112.57.

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 134.15% to $112.57 now.
The 52-week high stock price for ETR is $118.44, representing a 5.22% increase from the current share price, occurred on May 01, 2026.
The 52-week low stock price for ETR is $80.11, indicating a -28.84% decrease from the current share price, occurred on July 08, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 16, 2026	$112.6	$111.1	$1.54	113,837.0	+1.29%
Jun 15, 2026	$111.9	$109.6	$2.22	2,769,286.0	-0.03%
Jun 12, 2026	$111.1	$110.0	$1.12	2,718,808.0	+1.11%
Jun 11, 2026	$112.1	$109.8	$2.31	2,275,235.0	-0.53%
Jun 10, 2026	$112.0	$110.2	$1.75	4,199,421.0	+0.75%
Jun 09, 2026	$109.8	$107.8	$1.98	2,558,712.0	+1.43%
Jun 08, 2026	$111.3	$107.9	$3.37	2,545,959.0	-2.37%
Jun 05, 2026	$111.8	$109.3	$2.50	5,033,591.0	+1.34%
Jun 04, 2026	$109.7	$107.6	$2.10	5,222,926.0	+0.57%
Jun 03, 2026	$111.3	$108.2	$3.10	3,601,700.0	+0.99%
Jun 02, 2026	$108.0	$105.0	$2.98	2,968,777.0	+2.51%
Jun 01, 2026	$108.0	$104.9	$3.04	3,045,325.0	-3.74%
May 29, 2026	$110.1	$108.3	$1.74	4,978,784.0	-0.52%
May 28, 2026	$111.7	$109.4	$2.26	3,825,317.0	-1.69%
May 27, 2026	$111.8	$110.3	$1.54	2,249,516.0	-0.41%
May 26, 2026	$113.2	$111.9	$1.34	3,377,791.0	-0.38%
May 22, 2026	$112.9	$111.4	$1.45	2,730,155.0	+0.12%
May 21, 2026	$112.4	$111.0	$1.47	3,262,331.0	+0.30%
May 20, 2026	$112.4	$110.9	$1.48	3,814,024.0	+1.25%
May 19, 2026	$110.7	$108.7	$1.99	4,456,910.0	+0.89%

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
Jun, 2026	$112.6	$104.9	$7.67	37,053,577.0	+3.18%
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%