⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

ETR

Entergy Corporation

Utilities · Utilities - Regulated Electric

107.17USD

-1.3600 (-1.25%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Entergy Corporation
High
117.91
on 04/30/26
Low
86.83
on 09/08/25
Average
103.1750
2.89mm
Net Chg
21.70
+24.99%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26108.533,613,700
Fr 09/04/26107.272,794,800
Th 09/03/26107.782,664,300
We 09/02/26106.753,705,200
Tu 09/01/26107.022,287,754
Mo 08/31/26106.312,903,850
Fr 08/28/26105.751,448,273
Th 08/27/26106.491,644,202
We 08/26/26107.231,370,374
Tu 08/25/26106.241,773,608
Mo 08/24/26105.791,383,783
Fr 08/21/26104.622,118,400
Th 08/20/26107.341,649,800
We 08/19/26107.962,083,300
Tu 08/18/26108.081,911,200
Mo 08/17/26108.521,721,900
Fr 08/14/26107.841,751,900
Th 08/13/26106.911,682,900
We 08/12/26107.852,241,600
Tu 08/11/26106.572,684,200
Mo 08/10/26105.652,123,600
Fr 08/07/26107.182,021,100
DateLast PriceVolume
Th 08/06/26106.492,050,500
We 08/05/26106.862,244,800
Tu 08/04/26108.862,894,500
Mo 08/03/26108.063,018,200
Fr 07/31/26107.622,603,500
Th 07/30/26108.033,796,000
We 07/29/26107.794,302,100
Tu 07/28/26112.324,268,500
Mo 07/27/26113.762,026,700
DateLast PriceVolume
Tu 07/07/26115.192,405,500
Mo 07/06/26113.832,086,800
Th 07/02/26115.112,726,400
We 07/01/26112.863,763,400
Tu 06/30/26114.863,714,300
Mo 06/29/26116.333,254,400
Fr 06/26/26115.913,997,400
Th 06/25/26115.382,967,100
We 06/24/26
DateLast PriceVolume
We 06/03/26108.663,604,100
Tu 06/02/26107.602,970,000
Mo 06/01/26104.973,046,100
Fr 05/29/26109.054,983,900
Th 05/28/26109.623,825,400
We 05/27/26111.512,257,500
Tu 05/26/26111.973,520,400
Fr 05/22/26112.402,768,000
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26116.432,737,500
Th 04/30/26117.913,085,600
We 04/29/26114.674,129,200
Tu 04/28/26113.162,531,400
Mo 04/27/26113.442,625,600
Fr 04/24/26113.642,755,500
Th 04/23/26113.922,013,200
We 04/22/26110.472,758,900
Tu 04/21/26111.245,426,400
DateLast PriceVolume
Tu 03/31/26112.363,267,100
Mo 03/30/26111.063,561,900
Fr 03/27/26109.889,098,000
Th 03/26/26102.861,989,800
We 03/25/26102.762,487,400
Tu 03/24/26102.522,290,500
Mo 03/23/26101.342,715,100
Fr 03/20/2699.905,883,500
Th 03/19/26103.94
DateLast PriceVolume
Fr 02/27/26107.113,008,300
Th 02/26/26105.731,975,700
We 02/25/26106.262,541,500
Tu 02/24/26105.202,857,100
Mo 02/23/26104.873,035,300
Fr 02/20/26104.022,721,600
Th 02/19/26103.332,036,400
We 02/18/26102.391,880,400
Tu 02/17/26104.443,062,500
DateLast PriceVolume
Tu 01/27/2696.582,097,700
Mo 01/26/2694.972,728,700
Fr 01/23/2693.192,512,800
Th 01/22/2693.543,095,000
We 01/21/2695.732,891,100
Tu 01/20/2694.752,364,100
Fr 01/16/2696.422,133,200
Th 01/15/2695.673,034,600
We 01/14/2695.17
DateLast PriceVolume
Tu 12/23/2592.332,550,000
Mo 12/22/2591.992,144,900
Fr 12/19/2591.506,062,300
Th 12/18/2592.212,821,100
We 12/17/2591.833,647,500
Tu 12/16/2592.812,113,800
Mo 12/15/2593.752,498,900
Fr 12/12/2592.353,197,500
Th 12/11/2593.32
DateLast PriceVolume
Th 11/20/2593.353,767,100
We 11/19/2594.032,179,200
Tu 11/18/2594.442,481,800
Mo 11/17/2595.542,949,100
Fr 11/14/2595.052,465,000
Th 11/13/2594.422,706,500
We 11/12/2596.542,247,000
Tu 11/11/2596.872,197,900
Mo 11/10/2597.112,657,300
DateLast PriceVolume
Tu 10/21/2595.661,999,900
Mo 10/20/2596.712,793,400
Fr 10/17/2595.842,332,400
Th 10/16/2596.021,894,800
We 10/15/2597.652,125,000
Tu 10/14/2596.662,648,400
Mo 10/13/2595.722,186,100
Fr 10/10/2595.263,743,500
Th 10/09/2595.62
DateLast PriceVolume
Fr 09/19/2588.674,786,600
Th 09/18/2587.832,464,900
We 09/17/2588.182,936,800
Tu 09/16/2588.261,967,600
Mo 09/15/2590.192,062,300
Fr 09/12/2590.292,082,800
Th 09/11/2589.862,366,000
We 09/10/2588.442,756,700
Tu 09/09/2587.011,936,700
Fr 07/24/26115.951,832,300
Th 07/23/26115.802,415,100
We 07/22/26114.882,231,200
Tu 07/21/26112.223,456,100
Mo 07/20/26111.913,090,600
Fr 07/17/26113.244,598,300
Th 07/16/26114.871,562,500
We 07/15/26114.242,054,600
Tu 07/14/26115.412,015,500
Mo 07/13/26114.841,900,900
Fr 07/10/26115.052,484,200
Th 07/09/26113.933,997,200
We 07/08/26114.342,004,100
114.69
3,108,500
Tu 06/23/26113.813,513,700
Mo 06/22/26112.203,623,100
Th 06/18/26111.116,611,000
We 06/17/26110.863,790,400
Tu 06/16/26112.393,650,200
Mo 06/15/26111.082,769,300
Fr 06/12/26111.112,718,800
Th 06/11/26109.892,275,200
We 06/10/26110.484,201,800
Tu 06/09/26109.662,576,800
Mo 06/08/26108.112,561,800
Fr 06/05/26110.745,273,400
Th 06/04/26109.285,223,000
112.27
3,262,400
We 05/20/26111.933,814,000
Tu 05/19/26110.554,564,600
Mo 05/18/26109.584,326,200
Fr 05/15/26109.035,005,400
Th 05/14/26112.902,318,900
We 05/13/26112.353,218,700
Tu 05/12/26112.934,911,000
Mo 05/11/26112.972,743,200
Fr 05/08/26111.594,139,000
Th 05/07/26112.027,808,300
We 05/06/26112.9616,657,200
Tu 05/05/26117.362,077,100
Mo 05/04/26116.401,724,200
Mo 04/20/26113.663,184,800
Fr 04/17/26115.523,754,300
Th 04/16/26115.512,833,400
We 04/15/26114.953,103,400
Tu 04/14/26115.572,056,400
Mo 04/13/26115.331,814,300
Fr 04/10/26116.471,890,100
Th 04/09/26117.442,758,900
We 04/08/26114.612,872,400
Tu 04/07/26113.872,108,700
Mo 04/06/26114.572,765,800
Th 04/02/26114.902,365,700
We 04/01/26113.583,023,600
2,764,500
We 03/18/26104.262,509,600
Tu 03/17/26106.071,726,800
Mo 03/16/26106.171,751,000
Fr 03/13/26105.581,969,200
Th 03/12/26104.523,066,300
We 03/11/26103.822,457,600
Tu 03/10/26104.761,759,200
Mo 03/09/26104.652,904,200
Fr 03/06/26104.701,976,400
Th 03/05/26105.482,261,000
We 03/04/26106.493,070,100
Tu 03/03/26105.812,737,800
Mo 03/02/26106.632,236,000
Fr 02/13/26105.076,208,300
Th 02/12/26101.965,095,600
We 02/11/26100.203,238,200
Tu 02/10/2699.712,902,900
Mo 02/09/2698.151,912,700
Fr 02/06/2697.962,513,600
Th 02/05/2696.893,637,900
We 02/04/2696.833,261,700
Tu 02/03/2697.352,641,100
Mo 02/02/2695.492,390,600
Fr 01/30/2695.892,769,700
Th 01/29/2696.033,422,100
We 01/28/2696.481,857,800
2,209,700
Tu 01/13/2694.372,192,600
Mo 01/12/2693.501,773,800
Fr 01/09/2693.522,848,600
Th 01/08/2691.193,691,700
We 01/07/2691.311,612,500
Tu 01/06/2693.321,750,900
Mo 01/05/2692.552,011,300
Fr 01/02/2693.861,872,900
We 12/31/2592.431,513,300
Tu 12/30/2593.371,597,900
Mo 12/29/2593.131,491,700
Fr 12/26/2592.851,288,800
We 12/24/2592.67780,200
2,504,600
We 12/10/2593.332,248,100
Tu 12/09/2593.232,972,700
Mo 12/08/2592.903,219,700
Fr 12/05/2594.223,317,400
Th 12/04/2594.463,742,400
We 12/03/2594.245,825,900
Tu 12/02/2592.972,029,100
Mo 12/01/2594.592,295,400
Fr 11/28/2597.52928,700
We 11/26/2596.551,902,100
Tu 11/25/2595.272,318,200
Mo 11/24/2595.483,528,000
Fr 11/21/2593.702,601,100
Fr 11/07/2597.192,658,600
Th 11/06/2595.701,786,100
We 11/05/2596.282,212,700
Tu 11/04/2596.232,511,300
Mo 11/03/2596.873,291,600
Fr 10/31/2596.093,196,600
Th 10/30/2596.053,029,200
We 10/29/2595.464,739,600
Tu 10/28/2595.022,543,000
Mo 10/27/2597.363,179,900
Fr 10/24/2596.582,217,600
Th 10/23/2595.671,964,800
We 10/22/2596.002,018,800
2,244,500
We 10/08/2596.662,858,900
Tu 10/07/2595.983,570,700
Mo 10/06/2597.484,137,300
Fr 10/03/2595.393,714,100
Th 10/02/2593.572,709,000
We 10/01/2593.402,398,400
Tu 09/30/2593.193,040,900
Mo 09/29/2593.553,821,800
Fr 09/26/2592.252,670,900
Th 09/25/2590.332,869,700
We 09/24/2591.592,524,500
Tu 09/23/2590.852,134,400
Mo 09/22/2589.242,325,200
Mo 09/08/2586.833,264,500