5 DAY PERFORMANCE
-6.18%
1 MONTH PERFORMANCE
-9.23%
3 MONTH PERFORMANCE
-0.36%
6 MONTH PERFORMANCE
+10.88%
YEAR-TO-DATE PERFORMANCE
+13.26%
1 YEAR PERFORMANCE
+29.42%
Entergy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $112.46 | $112.35 (-0.1%) | $113.01 | $111.61 | 2.43 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 | $51.34 B |
| 04/23/2026 | $111.62 | $113.92 (2.06%) | $114.11 | $111.23 | 2.01 M | $51.47 B |
| 04/22/2026 | $112.39 | $110.47 (-1.71%) | $112.98 | $109.62 | 2.76 M | $49.91 B |
| 04/21/2026 | $114.59 | $111.24 (-2.92%) | $114.70 | $110.50 | 5.43 M | $50.25 B |
| 04/20/2026 | $114.99 | $113.66 (-1.16%) | $115.46 | $113.16 | 3.18 M | $51.35 B |
| 04/17/2026 | $115.13 | $115.52 (0.34%) | $115.98 | $114.00 | 3.75 M | $52.19 B |
| 04/16/2026 | $114.66 | $115.51 (0.74%) | $115.66 | $114.44 | 2.83 M | $52.18 B |
| 04/15/2026 | $115.00 | $114.95 (-0.04%) | $115.51 | $114.29 | 3.10 M | $51.93 B |
| 04/14/2026 | $115.34 | $115.57 (0.2%) | $115.92 | $114.08 | 2.06 M | $52.21 B |
| 04/13/2026 | $116.46 | $115.33 (-0.97%) | $116.46 | $114.23 | 1.81 M | $52.10 B |
| 04/10/2026 | $117.14 | $116.47 (-0.57%) | $117.81 | $116.28 | 1.89 M | $52.62 B |
| 04/09/2026 | $114.74 | $117.44 (2.35%) | $117.68 | $114.74 | 2.76 M | $53.06 B |
| 04/08/2026 | $113.45 | $114.61 (1.02%) | $114.96 | $112.95 | 2.87 M | $51.78 B |
| 04/07/2026 | $114.09 | $113.87 (-0.19%) | $115.38 | $113.74 | 2.11 M | $51.44 B |
| 04/06/2026 | $114.64 | $114.57 (-0.06%) | $115.61 | $114.10 | 2.77 M | $51.76 B |
| 04/02/2026 | $113.54 | $114.90 (1.2%) | $115.32 | $113.00 | 2.37 M | $51.91 B |
| 04/01/2026 | $111.81 | $113.58 (1.58%) | $114.07 | $111.81 | 3.02 M | $51.31 B |
| 03/31/2026 | $111.13 | $112.36 (1.11%) | $112.53 | $109.92 | 3.27 M | $50.76 B |
| 03/30/2026 | $111.54 | $111.06 (-0.43%) | $111.78 | $109.55 | 3.56 M | $50.17 B |
| 03/27/2026 | $106.06 | $109.88 (3.6%) | $111.99 | $104.94 | 9.10 M | $49.64 B |
| 03/26/2026 | $102.33 | $102.86 (0.52%) | $103.09 | $101.78 | 1.99 M | $46.47 B |
| 03/25/2026 | $103.37 | $102.76 (-0.59%) | $103.74 | $102.36 | 2.49 M | $46.42 B |
| 03/24/2026 | $100.82 | $102.52 (1.69%) | $103.69 | $100.75 | 2.29 M | $46.32 B |
| 03/23/2026 | $101.45 | $101.34 (-0.11%) | $102.89 | $100.73 | 2.72 M | $45.78 B |
| 03/20/2026 | $104.01 | $99.90 (-3.95%) | $104.25 | $99.24 | 5.88 M | $45.13 B |
| 03/19/2026 | $103.32 | $103.94 (0.6%) | $104.72 | $102.28 | 2.76 M | $46.96 B |
| 03/18/2026 | $105.52 | $104.26 (-1.19%) | $105.69 | $103.97 | 2.51 M | $47.10 B |
| 03/17/2026 | $107.06 | $106.07 (-0.92%) | $107.15 | $105.87 | 1.73 M | $47.92 B |
| 03/16/2026 | $106.71 | $106.17 (-0.51%) | $106.71 | $105.54 | 1.75 M | $47.96 B |
| 03/13/2026 | $105.48 | $105.58 (0.09%) | $106.62 | $105.20 | 1.97 M | $47.70 B |
| 03/12/2026 | $103.48 | $104.52 (1.01%) | $106.08 | $103.00 | 3.07 M | $47.22 B |
| 03/11/2026 | $104.96 | $103.82 (-1.09%) | $104.96 | $103.43 | 2.46 M | $46.90 B |
| 03/10/2026 | $105.88 | $104.76 (-1.06%) | $105.89 | $103.91 | 1.76 M | $47.33 B |
| 03/09/2026 | $104.21 | $104.65 (0.42%) | $104.79 | $102.73 | 2.90 M | $47.28 B |
| 03/06/2026 | $104.49 | $104.70 (0.2%) | $105.69 | $103.81 | 1.98 M | $47.30 B |
| 03/05/2026 | $105.41 | $105.48 (0.07%) | $106.46 | $104.68 | 2.26 M | $47.65 B |
| 03/04/2026 | $106.55 | $106.49 (-0.06%) | $107.11 | $104.86 | 3.07 M | $48.11 B |
| 03/03/2026 | $104.84 | $105.81 (0.93%) | $106.88 | $103.03 | 2.74 M | $47.80 B |
| 03/02/2026 | $106.75 | $106.63 (-0.11%) | $107.93 | $106.34 | 2.24 M | $48.17 B |
| 02/27/2026 | $105.75 | $107.11 (1.29%) | $107.21 | $105.38 | 3.01 M | $48.39 B |
| 02/26/2026 | $106.62 | $105.73 (-0.83%) | $107.18 | $105.59 | 1.98 M | $47.77 B |
| 02/25/2026 | $105.24 | $106.26 (0.97%) | $106.66 | $104.15 | 2.54 M | $48.01 B |
| 02/24/2026 | $105.01 | $105.20 (0.18%) | $105.65 | $104.01 | 2.86 M | $47.53 B |
| 02/23/2026 | $103.92 | $104.87 (0.91%) | $106.00 | $103.92 | 3.04 M | $47.38 B |
| 02/20/2026 | $103.84 | $104.02 (0.17%) | $104.21 | $102.82 | 2.72 M | $46.99 B |
| 02/19/2026 | $102.25 | $103.33 (1.06%) | $103.49 | $102.01 | 2.04 M | $46.68 B |
| 02/18/2026 | $104.47 | $102.39 (-1.99%) | $104.63 | $102.05 | 1.88 M | $46.26 B |
| 02/17/2026 | $106.00 | $104.44 (-1.47%) | $106.71 | $104.09 | 3.06 M | $47.18 B |
| 02/13/2026 | $102.44 | $105.07 (2.57%) | $105.69 | $102.01 | 6.21 M | $47.47 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.
