Get the Stockscreener App
113.76
1.89%
-2.19
After Hours:
115.01
1.25
+1.10%
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 July 27, 2026, is $113.76.
- 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 136.63% to $113.76 now.
- The 52-week high stock price for ETR is $118.44, representing a 4.12% increase from the current share price, occurred on May 01, 2026.
- The 52-week low stock price for ETR is $86.40, indicating a -24.05% decrease from the current share price, occurred on September 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $115.8 | $113.1 | $2.72 | 2,026,712.0 | -1.89% |
| Jul 24, 2026 | $116.5 | $115.2 | $1.27 | 1,832,326.0 | +0.13% |
| Jul 23, 2026 | $116.0 | $113.9 | $2.14 | 2,414,615.0 | +0.80% |
| Jul 22, 2026 | $115.3 | $112.9 | $2.36 | 2,180,272.0 | +2.37% |
| Jul 21, 2026 | $112.4 | $110.9 | $1.51 | 3,456,092.0 | +0.28% |
| Jul 20, 2026 | $115.1 | $111.8 | $3.28 | 3,020,732.0 | -1.17% |
| Jul 17, 2026 | $116.8 | $113.0 | $3.81 | 4,596,428.0 | -1.42% |
| Jul 16, 2026 | $115.6 | $113.9 | $1.77 | 1,494,163.0 | +0.55% |
| Jul 15, 2026 | $115.9 | $113.9 | $2.01 | 2,054,507.0 | -1.01% |
| Jul 14, 2026 | $116.7 | $114.8 | $1.85 | 2,014,758.0 | +0.50% |
| Jul 13, 2026 | $116.4 | $114.7 | $1.75 | 1,900,899.0 | -0.18% |
| Jul 10, 2026 | $115.4 | $113.9 | $1.47 | 2,464,241.0 | +0.98% |
| Jul 09, 2026 | $115.3 | $113.7 | $1.59 | 3,517,081.0 | -0.36% |
| Jul 08, 2026 | $115.7 | $114.0 | $1.69 | 1,996,008.0 | -0.74% |
| Jul 07, 2026 | $116.9 | $114.2 | $2.72 | 2,388,074.0 | +1.19% |
| Jul 06, 2026 | $115.2 | $113.4 | $1.77 | 2,025,297.0 | -1.11% |
| Jul 02, 2026 | $116.1 | $113.0 | $3.06 | 2,630,660.0 | +1.99% |
| Jul 01, 2026 | $114.6 | $112.1 | $2.47 | 3,747,488.0 | -1.74% |
| Jun 30, 2026 | $116.4 | $114.0 | $2.45 | 3,515,501.0 | -1.26% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $116.9 | $110.9 | $6.06 | 47,787,065.0 | -0.96% |
| 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% |
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):