5 DAY PERFORMANCE
-8.01%
1 MONTH PERFORMANCE
-4.50%
3 MONTH PERFORMANCE
-4.72%
6 MONTH PERFORMANCE
+12.75%
YEAR-TO-DATE PERFORMANCE
+13.26%
1 YEAR PERFORMANCE
+26.93%
Entergy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $115.93 | $115.91 (-0.02%) | $116.39 | $115.29 | 4.00 M | $52.82 B |
| 06/25/2026 | $115.00 | $115.38 (0.33%) | $115.91 | $114.06 | 2.97 M | $52.58 B |
| 06/24/2026 | $114.59 | $114.69 (0.09%) | $115.00 | $113.24 | 3.11 M | $52.27 B |
| 06/23/2026 | $112.79 | $113.81 (0.9%) | $113.96 | $111.84 | 3.51 M | $51.87 B |
| 06/22/2026 | $112.16 | $112.20 (0.04%) | $112.85 | $110.71 | 3.62 M | $51.13 B |
| 06/18/2026 | $111.48 | $111.11 (-0.33%) | $112.66 | $110.53 | 6.61 M | $50.63 B |
| 06/17/2026 | $111.92 | $110.86 (-0.95%) | $112.52 | $110.47 | 3.79 M | $50.52 B |
| 06/16/2026 | $111.16 | $112.39 (1.11%) | $113.52 | $111.06 | 3.65 M | $51.22 B |
| 06/15/2026 | $110.06 | $111.08 (0.93%) | $111.86 | $109.64 | 2.77 M | $50.62 B |
| 06/12/2026 | $110.02 | $111.11 (0.99%) | $111.15 | $110.02 | 2.72 M | $50.63 B |
| 06/11/2026 | $111.43 | $109.89 (-1.38%) | $112.11 | $109.79 | 2.28 M | $50.08 B |
| 06/10/2026 | $111.17 | $110.48 (-0.62%) | $111.96 | $110.21 | 4.20 M | $50.35 B |
| 06/09/2026 | $108.59 | $109.66 (0.99%) | $109.76 | $107.78 | 2.58 M | $49.97 B |
| 06/08/2026 | $111.16 | $108.11 (-2.74%) | $111.26 | $107.89 | 2.56 M | $49.27 B |
| 06/05/2026 | $109.42 | $110.74 (1.21%) | $111.77 | $109.27 | 5.27 M | $50.47 B |
| 06/04/2026 | $109.71 | $109.28 (-0.39%) | $109.72 | $107.62 | 5.22 M | $49.80 B |
| 06/03/2026 | $108.50 | $108.66 (0.15%) | $111.34 | $108.24 | 3.60 M | $49.52 B |
| 06/02/2026 | $105.49 | $107.60 (2%) | $107.95 | $104.97 | 2.97 M | $49.04 B |
| 06/01/2026 | $107.55 | $104.97 (-2.4%) | $107.97 | $104.93 | 3.05 M | $47.84 B |
| 05/29/2026 | $109.69 | $109.05 (-0.58%) | $110.08 | $108.34 | 4.98 M | $49.70 B |
| 05/28/2026 | $111.14 | $109.62 (-1.37%) | $111.67 | $109.41 | 3.83 M | $49.96 B |
| 05/27/2026 | $111.46 | $111.51 (0.04%) | $111.83 | $110.29 | 2.26 M | $50.82 B |
| 05/26/2026 | $113.06 | $111.97 (-0.96%) | $113.23 | $111.88 | 3.52 M | $51.03 B |
| 05/22/2026 | $112.44 | $112.40 (-0.04%) | $112.87 | $111.42 | 2.77 M | $51.22 B |
| 05/21/2026 | $111.66 | $112.27 (0.55%) | $112.43 | $110.96 | 3.26 M | $51.16 B |
| 05/20/2026 | $111.31 | $111.93 (0.56%) | $112.38 | $110.90 | 3.81 M | $51.01 B |
| 05/19/2026 | $108.94 | $110.55 (1.48%) | $110.73 | $108.74 | 4.56 M | $50.38 B |
| 05/18/2026 | $109.79 | $109.58 (-0.19%) | $110.49 | $108.28 | 4.33 M | $49.94 B |
| 05/15/2026 | $111.57 | $109.03 (-2.28%) | $111.99 | $108.99 | 5.01 M | $49.69 B |
| 05/14/2026 | $112.47 | $112.90 (0.38%) | $113.02 | $111.97 | 2.32 M | $51.45 B |
| 05/13/2026 | $112.46 | $112.35 (-0.1%) | $113.01 | $111.61 | 3.22 M | $51.20 B |
| 05/12/2026 | $112.70 | $112.93 (0.2%) | $113.18 | $112.00 | 4.91 M | $51.46 B |
| 05/11/2026 | $112.49 | $112.97 (0.43%) | $113.35 | $111.13 | 2.74 M | $51.48 B |
| 05/08/2026 | $112.43 | $111.59 (-0.75%) | $112.95 | $110.71 | 4.14 M | $50.85 B |
| 05/07/2026 | $112.69 | $112.02 (-0.59%) | $112.91 | $111.26 | 7.81 M | $51.05 B |
| 05/06/2026 | $113.22 | $112.96 (-0.23%) | $113.50 | $112.35 | 16.66 M | $51.48 B |
| 05/05/2026 | $117.00 | $117.36 (0.31%) | $118.11 | $116.61 | 2.08 M | $53.48 B |
| 05/04/2026 | $115.58 | $116.40 (0.71%) | $117.32 | $115.00 | 1.72 M | $53.05 B |
| 05/01/2026 | $117.07 | $116.43 (-0.55%) | $118.45 | $116.06 | 2.74 M | $53.06 B |
| 04/30/2026 | $116.39 | $117.91 (1.31%) | $118.23 | $114.96 | 3.09 M | $53.73 B |
| 04/29/2026 | $116.15 | $114.67 (-1.27%) | $117.95 | $114.30 | 4.13 M | $52.26 B |
| 04/28/2026 | $114.06 | $113.16 (-0.79%) | $114.06 | $112.63 | 2.53 M | $51.57 B |
| 04/27/2026 | $114.17 | $113.44 (-0.64%) | $114.62 | $113.41 | 2.63 M | $51.70 B |
| 04/24/2026 | $113.75 | $113.64 (-0.1%) | $114.30 | $113.21 | 2.76 M | $51.79 B |
| 04/23/2026 | $111.62 | $113.92 (2.06%) | $114.11 | $111.23 | 2.01 M | $51.92 B |
| 04/22/2026 | $112.39 | $110.47 (-1.71%) | $112.98 | $109.62 | 2.76 M | $50.34 B |
| 04/21/2026 | $114.59 | $111.24 (-2.92%) | $114.70 | $110.50 | 5.43 M | $50.69 B |
| 04/20/2026 | $114.99 | $113.66 (-1.16%) | $115.46 | $113.16 | 3.18 M | $51.80 B |
| 04/17/2026 | $115.13 | $115.52 (0.34%) | $115.98 | $114.00 | 3.75 M | $52.64 B |
| 04/16/2026 | $114.66 | $115.51 (0.74%) | $115.66 | $114.44 | 2.83 M | $52.64 B |
| 04/15/2026 | $115.00 | $114.95 (-0.04%) | $115.51 | $114.29 | 3.10 M | $52.38 B |
| 04/14/2026 | $115.34 | $115.57 (0.2%) | $115.92 | $114.08 | 2.06 M | $52.67 B |
| 04/13/2026 | $116.46 | $115.33 (-0.97%) | $116.46 | $114.23 | 1.81 M | $52.56 B |
| 04/10/2026 | $117.14 | $116.47 (-0.57%) | $117.81 | $116.28 | 1.89 M | $53.08 B |
| 04/09/2026 | $114.74 | $117.44 (2.35%) | $117.68 | $114.74 | 2.76 M | $53.52 B |
| 04/08/2026 | $113.45 | $114.61 (1.02%) | $114.96 | $112.95 | 2.87 M | $52.23 B |
| 04/07/2026 | $114.09 | $113.87 (-0.19%) | $115.38 | $113.74 | 2.11 M | $51.89 B |
| 04/06/2026 | $114.64 | $114.57 (-0.06%) | $115.61 | $114.10 | 2.77 M | $52.21 B |
| 04/02/2026 | $113.54 | $114.90 (1.2%) | $115.32 | $113.00 | 2.37 M | $52.36 B |
| 04/01/2026 | $111.81 | $113.58 (1.58%) | $114.07 | $111.81 | 3.02 M | $51.76 B |
| 03/31/2026 | $111.13 | $112.36 (1.11%) | $112.53 | $109.92 | 3.27 M | $51.20 B |
| 03/30/2026 | $111.54 | $111.06 (-0.43%) | $111.78 | $109.55 | 3.56 M | $50.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
