NYSE : ETR
Entergy Corporation — Price history
Utilities · Utilities - Regulated Electric · United States
Last price 110.11 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 52.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Entergy Corporation (ETR) closed at 110.11 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 110.77 | 111.18 | 109.66 | 110.11 | 3,494,697 | +0.13% |
| 2026-10-29 | 109.06 | 110.16 | 108.75 | 109.97 | 2,527,313 | +1.94% |
| 2026-10-28 | 108.7 | 108.92 | 107.34 | 107.88 | 2,410,170 | -0.51% |
| 2026-10-27 | 107.72 | 108.59 | 107.34 | 108.43 | 1,925,434 | +0.87% |
| 2026-10-26 | 107.28 | 108.09 | 107.27 | 107.5 | 1,999,648 | +0.15% |
| 2026-10-23 | 107.82 | 107.9 | 107.02 | 107.34 | 1,760,841 | -0.79% |
| 2026-10-22 | 106.35 | 108.21 | 105.975 | 108.19 | 3,914,678 | +1.99% |
| 2026-10-21 | 106.03 | 106.488 | 105.524 | 106.08 | 2,403,644 | +0.87% |
| 2026-10-20 | 104.38 | 105.57 | 103.9 | 105.16 | 2,854,515 | +1.31% |
| 2026-10-19 | 104.32 | 105.188 | 103.23 | 103.8 | 2,389,045 | -1.25% |
| 2026-10-16 | 104.65 | 105.96 | 104.21 | 105.11 | 2,238,172 | +1.11% |
| 2026-10-15 | 105.65 | 105.67 | 102.21 | 103.96 | 3,340,931 | -0.52% |
| 2026-10-14 | 104.94 | 105.05 | 103.61 | 104.5 | 2,977,839 | -0.47% |
| 2026-10-13 | 104.56 | 105.32 | 103.12 | 104.99 | 2,600,614 | +0.96% |
| 2026-10-12 | 102.93 | 104.095 | 102.42 | 103.99 | 1,657,196 | +1.16% |
| 2026-10-09 | 102.25 | 102.95 | 102.25 | 102.8 | 2,161,254 | +0.30% |
| 2026-10-08 | 102.59 | 103.009 | 101.74 | 102.49 | 3,299,136 | -0.30% |
| 2026-10-07 | 102.99 | 103.29 | 102.03 | 102.8 | 2,227,881 | -0.44% |
| 2026-10-06 | 101.36 | 103.3 | 101 | 103.25 | 2,925,320 | +2.41% |
| 2026-10-05 | 100.6 | 101.48 | 99.825 | 100.82 | 2,128,197 | -0.09% |
| 2026-10-02 | 101.08 | 101.97 | 100.295 | 100.91 | 2,647,822 | +0.51% |
| 2026-10-01 | 98.77 | 100.67 | 97.885 | 100.4 | 4,058,875 | +1.15% |
| 2026-09-30 | 100.45 | 100.73 | 99.165 | 99.26 | 3,796,041 | -0.50% |
| 2026-09-29 | 97.68 | 100.03 | 97.04 | 99.76 | 3,957,504 | +1.69% |
| 2026-09-28 | 98.28 | 98.28 | 96.919 | 98.1 | 2,367,486 | -0.48% |
| 2026-09-25 | 98 | 98.75 | 97.025 | 98.57 | 2,718,231 | +0.42% |
| 2026-09-24 | 99.38 | 100.14 | 97.96 | 98.16 | 2,460,768 | -1.08% |
| 2026-09-23 | 100.63 | 100.795 | 98.84 | 99.23 | 2,753,558 | -1.91% |
| 2026-09-22 | 101.47 | 102.06 | 100.915 | 101.16 | 2,757,773 | -0.41% |
| 2026-09-21 | 102.21 | 102.74 | 101.21 | 101.58 | 2,535,847 | -0.42% |
| 2026-09-18 | 103.12 | 103.18 | 101.645 | 102.01 | 5,903,301 | -1.26% |
| 2026-09-17 | 103.08 | 103.419 | 102.005 | 103.31 | 2,592,519 | +0.97% |
| 2026-09-16 | 103.77 | 103.875 | 101.65 | 102.32 | 2,870,822 | -0.58% |
| 2026-09-15 | 104.07 | 104.07 | 102.45 | 102.92 | 2,204,393 | -0.69% |
| 2026-09-14 | 105.29 | 105.58 | 102.65 | 103.64 | 3,275,123 | -1.60% |
| 2026-09-11 | 106.71 | 107.385 | 104.87 | 105.33 | 4,178,333 | -0.38% |
| 2026-09-10 | 107 | 107.79 | 105.72 | 105.73 | 1,976,600 | -1.34% |
| 2026-09-09 | 108.5 | 108.81 | 106.905 | 107.17 | 2,603,888 | -1.25% |
| 2026-09-08 | 107.29 | 109.04 | 107.21 | 108.53 | 3,501,616 | +1.17% |
| 2026-09-04 | 106.92 | 108.09 | 106.92 | 107.27 | 2,794,792 | -0.47% |
| 2026-09-03 | 107 | 108.6 | 106.715 | 107.78 | 2,597,615 | +0.96% |
| 2026-09-02 | 107.11 | 107.55 | 105.64 | 106.75 | 3,240,325 | -0.25% |
| 2026-09-01 | 106.82 | 107.14 | 105.57 | 107.02 | 2,287,739 | +0.67% |
| 2026-08-31 | 105.73 | 106.72 | 104.855 | 106.31 | 2,796,879 | +0.53% |
| 2026-08-28 | 107.17 | 107.88 | 105.31 | 105.75 | 1,448,120 | -0.69% |
| 2026-08-27 | 106.25 | 107.07 | 105.54 | 106.49 | 1,588,857 | -0.69% |
| 2026-08-26 | 106.41 | 107.777 | 106.21 | 107.23 | 1,368,651 | +0.93% |
| 2026-08-25 | 106.34 | 107.135 | 106 | 106.24 | 1,771,499 | +0.43% |
| 2026-08-24 | 104.46 | 105.955 | 104.315 | 105.79 | 1,315,914 | +1.12% |
| 2026-08-21 | 107.74 | 108.3 | 104.52 | 104.62 | 2,081,862 | -2.53% |
| 2026-08-20 | 107.34 | 108.85 | 107.285 | 107.34 | 1,248,185 | -0.57% |
| 2026-08-19 | 108.88 | 109.28 | 107.315 | 107.96 | 2,009,798 | -0.11% |
| 2026-08-18 | 109.52 | 110.29 | 108.04 | 108.08 | 1,908,175 | -0.41% |
| 2026-08-17 | 107.6 | 109.49 | 107.07 | 108.52 | 1,619,766 | +0.63% |
| 2026-08-14 | 106.59 | 108.07 | 106.495 | 107.84 | 1,751,725 | +0.87% |
| 2026-08-13 | 107.3 | 107.85 | 106.6 | 106.91 | 1,681,812 | -0.28% |
| 2026-08-12 | 107.985 | 108.13 | 106.99 | 107.85 | 2,163,288 | +1.20% |
| 2026-08-11 | 105.99 | 106.95 | 105.56 | 106.57 | 2,684,227 | +0.87% |
| 2026-08-10 | 106.75 | 107.01 | 105.4 | 105.65 | 2,123,683 | -1.43% |
| 2026-08-07 | 107.22 | 108.37 | 105.62 | 107.18 | 2,021,336 | +0.65% |
| 2026-08-06 | 107.95 | 108.195 | 105.39 | 106.49 | 2,050,535 | -0.35% |
| 2026-08-05 | 108.48 | 109.19 | 105.81 | 106.86 | 2,244,802 | -1.84% |
| 2026-08-04 | 107.96 | 109.385 | 106.68 | 108.86 | 2,894,631 | +0.74% |
| 2026-08-03 | 107 | 109.11 | 106.59 | 108.06 | 3,018,330 | +0.41% |
| 2026-07-31 | 108.71 | 109.69 | 107.6 | 107.62 | 2,603,543 | -0.38% |
| 2026-07-30 | 108.44 | 110.3 | 107.938 | 108.03 | 3,796,480 | +0.22% |
| 2026-07-29 | 114.29 | 114.29 | 107.71 | 107.79 | 4,302,125 | -4.03% |
| 2026-07-28 | 113.66 | 115.355 | 112.32 | 112.32 | 4,269,053 | -1.27% |
| 2026-07-27 | 114.76 | 115.84 | 113.125 | 113.76 | 2,026,725 | -1.89% |
| 2026-07-24 | 116.37 | 116.52 | 115.25 | 115.95 | 1,832,328 | +0.13% |
| 2026-07-23 | 113.92 | 116 | 113.86 | 115.8 | 2,415,098 | +0.80% |
| 2026-07-22 | 113.44 | 115.28 | 112.92 | 114.88 | 2,231,219 | +2.37% |
| 2026-07-21 | 111.86 | 112.38 | 110.87 | 112.22 | 3,456,147 | +0.28% |
| 2026-07-20 | 113.89 | 115.11 | 111.83 | 111.91 | 3,090,675 | -1.17% |
| 2026-07-17 | 116.05 | 116.8 | 112.985 | 113.24 | 4,598,279 | -1.42% |
| 2026-07-16 | 114.2 | 115.62 | 113.855 | 114.87 | 1,562,533 | +0.55% |
| 2026-07-15 | 115.33 | 115.88 | 113.87 | 114.24 | 2,054,556 | -1.01% |
| 2026-07-14 | 115.64 | 116.7 | 114.85 | 115.41 | 2,015,496 | +0.50% |
| 2026-07-13 | 114.82 | 116.41 | 114.66 | 114.84 | 1,901,028 | -0.18% |
| 2026-07-10 | 113.89 | 115.355 | 113.89 | 115.05 | 2,484,230 | +0.98% |
| 2026-07-09 | 115 | 115.28 | 113.69 | 113.93 | 3,997,156 | -0.36% |
| 2026-07-08 | 115.56 | 115.705 | 114.02 | 114.34 | 2,004,140 | -0.74% |
| 2026-07-07 | 114.7 | 116.93 | 114.21 | 115.19 | 2,405,498 | +1.19% |
| 2026-07-06 | 114.77 | 115.2 | 113.43 | 113.83 | 2,086,866 | -1.11% |
| 2026-07-02 | 113.52 | 116.06 | 113 | 115.11 | 2,726,855 | +1.99% |
| 2026-07-01 | 113.23 | 114.59 | 112.12 | 112.86 | 3,763,414 | -1.74% |
| 2026-06-30 | 115.71 | 116.405 | 113.96 | 114.86 | 3,714,442 | -1.26% |
| 2026-06-29 | 115.95 | 116.712 | 115.135 | 116.33 | 3,254,425 | +0.36% |
| 2026-06-26 | 115.93 | 116.385 | 115.29 | 115.91 | 3,997,427 | +0.46% |
| 2026-06-25 | 115 | 115.91 | 114.06 | 115.38 | 2,967,094 | +0.60% |
| 2026-06-24 | 114.59 | 115 | 113.24 | 114.69 | 3,108,519 | +0.77% |
| 2026-06-23 | 112.79 | 113.96 | 111.841 | 113.81 | 3,513,702 | +1.43% |
| 2026-06-22 | 112.16 | 112.85 | 110.71 | 112.2 | 3,623,115 | +0.98% |
| 2026-06-18 | 111.48 | 112.66 | 110.53 | 111.11 | 6,611,043 | +0.23% |
| 2026-06-17 | 111.92 | 112.515 | 110.47 | 110.86 | 3,790,396 | -1.36% |
| 2026-06-16 | 111.16 | 113.52 | 111.058 | 112.39 | 3,650,193 | +1.18% |
| 2026-06-15 | 110.06 | 111.86 | 109.637 | 111.08 | 2,769,325 | -0.03% |
| 2026-06-12 | 110.02 | 111.145 | 110.02 | 111.11 | 2,718,833 | +1.11% |
| 2026-06-11 | 111.43 | 112.105 | 109.79 | 109.89 | 2,275,313 | -0.53% |
| 2026-06-10 | 111.17 | 111.96 | 110.21 | 110.48 | 4,201,829 | +0.75% |
| 2026-06-09 | 108.59 | 109.76 | 107.775 | 109.66 | 2,576,773 | +1.43% |
| 2026-06-08 | 111.16 | 111.26 | 107.89 | 108.11 | 2,561,880 | -2.37% |
| 2026-06-05 | 109.42 | 111.77 | 109.27 | 110.74 | 5,273,415 | +1.34% |
| 2026-06-04 | 109.71 | 109.719 | 107.62 | 109.28 | 5,223,240 | +0.57% |
| 2026-06-03 | 108.5 | 111.34 | 108.24 | 108.66 | 3,604,188 | +0.99% |
| 2026-06-02 | 105.49 | 107.95 | 104.97 | 107.6 | 2,970,012 | +2.51% |
| 2026-06-01 | 107.55 | 107.97 | 104.93 | 104.97 | 3,046,075 | -3.74% |
| 2026-05-29 | 109.69 | 110.08 | 108.34 | 109.05 | 4,983,856 | -0.52% |
| 2026-05-28 | 111.14 | 111.67 | 109.41 | 109.62 | 3,825,558 | -1.69% |
| 2026-05-27 | 111.46 | 111.83 | 110.29 | 111.51 | 2,257,993 | -0.41% |
| 2026-05-26 | 113.06 | 113.225 | 111.88 | 111.97 | 3,520,387 | -0.38% |
| 2026-05-22 | 112.44 | 112.869 | 111.415 | 112.4 | 2,767,994 | +0.12% |
| 2026-05-21 | 111.66 | 112.43 | 110.96 | 112.27 | 3,262,406 | +0.30% |
| 2026-05-20 | 111.31 | 112.38 | 110.9 | 111.93 | 3,814,098 | +1.25% |
| 2026-05-19 | 108.94 | 110.73 | 108.74 | 110.55 | 4,564,675 | +0.89% |
| 2026-05-18 | 109.79 | 110.49 | 108.275 | 109.58 | 4,326,193 | +0.50% |
| 2026-05-15 | 111.57 | 111.985 | 108.99 | 109.03 | 5,005,397 | -3.43% |
| 2026-05-14 | 112.47 | 113.015 | 111.97 | 112.9 | 2,318,908 | +0.49% |
| 2026-05-13 | 112.46 | 113.01 | 111.61 | 112.35 | 3,218,746 | -0.51% |
| 2026-05-12 | 112.7 | 113.18 | 112 | 112.93 | 4,911,056 | -0.04% |