5 DAY PERFORMANCE
-3.03%
1 MONTH PERFORMANCE
-9.71%
3 MONTH PERFORMANCE
-6.86%
6 MONTH PERFORMANCE
-0.48%
YEAR-TO-DATE PERFORMANCE
+13.26%
1 YEAR PERFORMANCE
+17.19%
Entergy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $115.56 | $114.34 (-1.06%) | $115.71 | $114.02 | 2.00 M | $52.11 B |
| 07/07/2026 | $114.70 | $115.19 (0.43%) | $116.93 | $114.21 | 2.41 M | $52.49 B |
| 07/06/2026 | $114.77 | $113.83 (-0.82%) | $115.20 | $113.43 | 2.09 M | $51.87 B |
| 07/02/2026 | $113.52 | $115.11 (1.4%) | $116.06 | $113.00 | 2.73 M | $52.46 B |
| 07/01/2026 | $113.23 | $112.86 (-0.33%) | $114.59 | $112.12 | 3.76 M | $51.43 B |
| 06/30/2026 | $115.71 | $114.86 (-0.73%) | $116.41 | $113.96 | 3.71 M | $52.34 B |
| 06/29/2026 | $115.95 | $116.33 (0.33%) | $116.71 | $115.14 | 3.25 M | $53.01 B |
| 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 |
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.
