5 DAY PERFORMANCE
+3.75%
1 MONTH PERFORMANCE
-2.31%
3 MONTH PERFORMANCE
-8.11%
6 MONTH PERFORMANCE
-10.86%
YEAR-TO-DATE PERFORMANCE
+13.26%
1 YEAR PERFORMANCE
+9.49%
Entergy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $102.25 | $102.92 (0.65%) | $102.95 | $102.25 | 1.54 M | $47.00 B |
| 10/08/2026 | $102.59 | $102.49 (-0.1%) | $103.01 | $101.74 | 3.31 M | $47.02 B |
| 10/07/2026 | $102.99 | $102.80 (-0.18%) | $103.29 | $102.03 | 2.23 M | $47.16 B |
| 10/06/2026 | $101.36 | $103.25 (1.86%) | $103.30 | $101.00 | 2.93 M | $47.37 B |
| 10/05/2026 | $100.60 | $100.82 (0.22%) | $101.48 | $99.83 | 2.13 M | $46.25 B |
| 10/02/2026 | $101.08 | $100.91 (-0.17%) | $101.97 | $100.30 | 2.65 M | $46.29 B |
| 10/01/2026 | $98.77 | $100.40 (1.65%) | $100.67 | $97.89 | 4.06 M | $46.06 B |
| 09/30/2026 | $100.45 | $99.26 (-1.18%) | $100.73 | $99.17 | 3.81 M | $45.54 B |
| 09/29/2026 | $97.68 | $99.76 (2.13%) | $100.03 | $97.04 | 3.98 M | $45.76 B |
| 09/28/2026 | $98.28 | $98.10 (-0.18%) | $98.28 | $96.92 | 2.38 M | $45.00 B |
| 09/25/2026 | $98.00 | $98.57 (0.58%) | $98.75 | $97.03 | 3.34 M | $45.22 B |
| 09/24/2026 | $99.38 | $98.16 (-1.23%) | $100.14 | $97.96 | 2.49 M | $45.03 B |
| 09/23/2026 | $100.63 | $99.23 (-1.39%) | $100.80 | $98.84 | 2.78 M | $45.52 B |
| 09/22/2026 | $101.47 | $101.16 (-0.31%) | $102.06 | $100.92 | 2.85 M | $46.41 B |
| 09/21/2026 | $102.21 | $101.58 (-0.62%) | $102.74 | $101.21 | 2.76 M | $46.60 B |
| 09/18/2026 | $103.12 | $102.01 (-1.08%) | $103.18 | $101.65 | 6.13 M | $46.80 B |
| 09/17/2026 | $103.08 | $103.31 (0.22%) | $103.42 | $102.01 | 2.61 M | $47.39 B |
| 09/16/2026 | $103.77 | $102.32 (-1.4%) | $103.88 | $101.65 | 2.87 M | $46.94 B |
| 09/15/2026 | $104.07 | $102.92 (-1.11%) | $104.07 | $102.45 | 2.35 M | $47.21 B |
| 09/14/2026 | $105.29 | $103.64 (-1.57%) | $105.58 | $102.65 | 3.58 M | $47.54 B |
| 09/11/2026 | $106.71 | $105.33 (-1.29%) | $107.39 | $104.87 | 4.18 M | $48.32 B |
| 09/10/2026 | $107.00 | $105.73 (-1.19%) | $107.79 | $105.72 | 2.05 M | $48.50 B |
| 09/09/2026 | $108.50 | $107.17 (-1.23%) | $108.81 | $106.91 | 2.73 M | $49.16 B |
| 09/08/2026 | $107.29 | $108.53 (1.16%) | $109.04 | $107.21 | 3.61 M | $49.79 B |
| 09/04/2026 | $106.92 | $107.27 (0.33%) | $108.09 | $106.92 | 2.79 M | $49.21 B |
| 09/03/2026 | $107.00 | $107.78 (0.73%) | $108.60 | $106.72 | 2.66 M | $49.44 B |
| 09/02/2026 | $107.11 | $106.75 (-0.34%) | $107.55 | $105.64 | 3.71 M | $48.97 B |
| 09/01/2026 | $106.82 | $107.02 (0.19%) | $107.14 | $105.57 | 2.29 M | $49.09 B |
| 08/31/2026 | $105.73 | $106.31 (0.55%) | $106.72 | $104.86 | 2.90 M | $48.77 B |
| 08/28/2026 | $107.17 | $105.75 (-1.32%) | $107.88 | $105.31 | 1.45 M | $48.51 B |
| 08/27/2026 | $106.25 | $106.49 (0.23%) | $107.07 | $105.54 | 1.64 M | $48.85 B |
| 08/26/2026 | $106.41 | $107.23 (0.77%) | $107.78 | $106.21 | 1.37 M | $49.19 B |
| 08/25/2026 | $106.34 | $106.24 (-0.09%) | $107.14 | $106.00 | 1.77 M | $48.74 B |
| 08/24/2026 | $104.46 | $105.79 (1.27%) | $105.96 | $104.32 | 1.38 M | $48.53 B |
| 08/21/2026 | $107.74 | $104.62 (-2.9%) | $108.30 | $104.52 | 2.12 M | $47.99 B |
| 08/20/2026 | $107.34 | $107.34 (0%) | $108.85 | $107.29 | 1.65 M | $49.24 B |
| 08/19/2026 | $108.88 | $107.96 (-0.84%) | $109.28 | $107.32 | 2.08 M | $49.53 B |
| 08/18/2026 | $109.52 | $108.08 (-1.31%) | $110.29 | $108.04 | 1.91 M | $49.58 B |
| 08/17/2026 | $107.60 | $108.52 (0.86%) | $109.49 | $107.07 | 1.72 M | $49.78 B |
| 08/14/2026 | $106.59 | $107.84 (1.17%) | $108.07 | $106.50 | 1.75 M | $49.47 B |
| 08/13/2026 | $107.30 | $106.91 (-0.36%) | $107.85 | $106.60 | 1.68 M | $49.04 B |
| 08/12/2026 | $107.99 | $107.85 (-0.13%) | $108.13 | $106.99 | 2.24 M | $49.48 B |
| 08/11/2026 | $105.99 | $106.57 (0.55%) | $106.95 | $105.56 | 2.68 M | $48.89 B |
| 08/10/2026 | $106.75 | $105.65 (-1.03%) | $107.01 | $105.40 | 2.12 M | $48.47 B |
| 08/07/2026 | $107.22 | $107.18 (-0.04%) | $108.37 | $105.62 | 2.02 M | $49.17 B |
| 08/06/2026 | $107.95 | $106.49 (-1.35%) | $108.20 | $105.39 | 2.05 M | $48.85 B |
| 08/05/2026 | $108.48 | $106.86 (-1.49%) | $109.19 | $105.81 | 2.24 M | $49.02 B |
| 08/04/2026 | $107.96 | $108.86 (0.83%) | $109.39 | $106.68 | 2.89 M | $49.94 B |
| 08/03/2026 | $107.00 | $108.06 (0.99%) | $109.11 | $106.59 | 3.02 M | $49.57 B |
| 07/31/2026 | $108.71 | $107.62 (-1%) | $109.69 | $107.60 | 2.60 M | $49.37 B |
| 07/30/2026 | $108.44 | $108.03 (-0.38%) | $110.30 | $107.94 | 3.80 M | $49.56 B |
| 07/29/2026 | $114.29 | $107.79 (-5.69%) | $114.29 | $107.71 | 4.30 M | $49.45 B |
| 07/28/2026 | $113.66 | $112.32 (-1.18%) | $115.36 | $112.32 | 4.27 M | $51.53 B |
| 07/27/2026 | $114.76 | $113.76 (-0.87%) | $115.84 | $113.13 | 2.03 M | $52.19 B |
| 07/24/2026 | $116.37 | $115.95 (-0.36%) | $116.52 | $115.25 | 1.83 M | $52.84 B |
| 07/23/2026 | $113.92 | $115.80 (1.65%) | $116.00 | $113.86 | 2.42 M | $52.77 B |
| 07/22/2026 | $113.44 | $114.88 (1.27%) | $115.28 | $112.92 | 2.23 M | $52.35 B |
| 07/21/2026 | $111.86 | $112.22 (0.32%) | $112.38 | $110.87 | 3.46 M | $51.14 B |
| 07/20/2026 | $113.89 | $111.91 (-1.74%) | $115.11 | $111.83 | 3.09 M | $51.00 B |
| 07/17/2026 | $116.05 | $113.24 (-2.42%) | $116.80 | $112.99 | 4.60 M | $51.61 B |
| 07/16/2026 | $114.20 | $114.87 (0.59%) | $115.62 | $113.86 | 1.56 M | $52.35 B |
| 07/15/2026 | $115.33 | $114.24 (-0.95%) | $115.88 | $113.87 | 2.05 M | $52.06 B |
| 07/14/2026 | $115.64 | $115.41 (-0.2%) | $116.70 | $114.85 | 2.02 M | $52.59 B |
| 07/13/2026 | $114.82 | $114.84 (0.02%) | $116.41 | $114.66 | 1.90 M | $52.33 B |
| 07/10/2026 | $113.89 | $115.05 (1.02%) | $115.36 | $113.89 | 2.48 M | $52.43 B |
| 07/09/2026 | $115.00 | $113.93 (-0.93%) | $115.28 | $113.69 | 4.00 M | $51.92 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.
