ETR
Entergy (ETR)
NYSE
$103.50-$1.12 (-1.07%)
Price as of Aug 24, 2026 4:04 AM EDT
  • $48.8B
    Market Cap
  • 20.03%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    -6.22%
    Low Price$104.62
    High Price$113.08
  • 3 Months
    -6.26%
    Low Price$104.62
    High Price$115.64
  • 1 Year
    +20.03%
    Low Price$84.72
    High Price$116.57
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
107.74
108.30
104.52
104.62
-2.53%
2,118,400
08/20/2026
107.34
108.85
107.29
107.34
-0.57%
1,649,821
08/19/2026
108.88
109.28
107.32
107.96
-0.11%
2,083,285
08/18/2026
109.52
110.29
108.04
108.08
-0.41%
1,911,199
08/17/2026
107.60
109.49
107.07
108.52
+0.63%
1,722,206
08/14/2026
106.59
108.07
106.50
107.84
+0.87%
1,749,868
08/13/2026
107.30
107.85
106.60
106.91
-0.28%
1,682,918
08/13/2026
$0.64 Dividend
08/12/2026
107.34
107.49
106.36
107.21
+1.20%
2,241,644
08/11/2026
105.36
106.32
104.93
105.94
+0.87%
2,684,222
08/10/2026
106.12
106.37
104.77
105.02
-1.43%
2,123,683
08/07/2026
106.58
107.73
104.99
106.54
+0.65%
2,021,336
08/06/2026
107.31
107.55
104.76
105.86
-0.35%
2,050,535
08/05/2026
107.84
108.54
105.18
106.23
-1.84%
2,228,746
08/04/2026
107.32
108.74
106.05
108.21
+0.74%
2,992,967
08/03/2026
106.37
108.46
105.96
107.42
+0.41%
3,018,318
07/31/2026
108.06
109.04
106.96
106.98
-0.38%
2,603,543
07/30/2026
107.80
109.65
107.30
107.39
+0.22%
3,796,480
07/29/2026
113.61
113.61
107.07
107.15
-4.03%
4,295,774
07/29/2026
$1.03 Earnings
07/28/2026
112.99
114.67
111.65
111.65
-1.27%
4,268,787
07/27/2026
114.08
115.15
112.45
113.08
-1.89%
2,026,725
07/24/2026
115.68
115.83
114.57
115.26
+0.13%
1,832,328
07/23/2026
113.24
115.31
113.18
115.11
+0.80%
2,415,098
07/22/2026
112.77
114.60
112.25
114.20
+2.37%
2,231,219
07/21/2026
111.20
111.71
110.21
111.55
+0.28%
3,456,147
07/20/2026
113.21
114.43
111.17
111.25
-1.17%
3,090,675
07/17/2026
115.36
116.11
112.31
112.57
-1.42%
4,598,279
07/16/2026
113.52
114.93
113.18
114.19
+0.55%
1,562,533
07/15/2026
114.65
115.19
113.19
113.56
-1.01%
2,054,556
07/14/2026
114.95
116.01
114.17
114.73
+0.50%
2,015,496
07/13/2026
114.14
115.72
113.98
114.16
-0.18%
1,901,025
07/10/2026
113.21
114.67
113.21
114.37
+0.98%
2,484,230
07/09/2026
114.32
114.60
113.02
113.25
-0.36%
3,997,156
07/08/2026
114.87
115.02
113.34
113.66
-0.74%
2,004,140
07/07/2026
114.02
116.24
113.53
114.51
+1.19%
2,405,245
07/06/2026
114.09
114.52
112.76
113.15
-1.11%
2,086,866
07/02/2026
112.85
115.37
112.33
114.43
+1.99%
2,749,287
07/01/2026
112.56
113.91
111.45
112.19
-1.74%
3,763,414
06/30/2026
115.02
115.71
113.28
114.18
-1.26%
3,714,444
06/29/2026
115.26
116.02
114.45
115.64
+0.36%
3,254,419
06/26/2026
115.24
115.69
114.61
115.22
+0.46%
3,997,427
06/25/2026
114.32
115.22
113.38
114.70
+0.60%
2,967,094
06/24/2026
113.91
114.32
112.57
114.01
+0.77%
3,108,519
06/23/2026
112.12
113.28
111.18
113.13
+1.43%
3,513,702
06/22/2026
111.49
112.18
110.05
111.53
+0.98%
3,623,115
06/18/2026
110.82
111.99
109.87
110.45
+0.23%
6,611,043
06/17/2026
111.26
111.85
109.81
110.20
-1.36%
3,790,396
06/16/2026
110.50
112.85
110.40
111.72
+1.18%
3,650,154
06/15/2026
109.41
111.20
108.99
110.42
-0.03%
2,769,325
06/12/2026
109.37
110.49
109.37
110.45
+1.11%
2,718,833
06/11/2026
110.77
111.44
109.14
109.24
-0.53%
2,275,313
06/10/2026
110.51
111.30
109.56
109.82
+0.75%
4,201,829
06/09/2026
107.95
109.11
107.14
109.01
+1.43%
2,576,773
06/08/2026
110.50
110.60
107.25
107.47
-2.37%
2,571,840
06/05/2026
108.77
111.11
108.62
110.08
+1.34%
5,273,415
06/04/2026
109.06
109.07
106.98
108.63
+0.57%
5,223,230
06/03/2026
107.86
110.68
107.60
108.02
+0.99%
3,601,951
06/02/2026
104.86
107.31
104.35
106.96
+2.51%
2,970,012
06/01/2026
106.91
107.33
104.31
104.35
-3.74%
3,046,075
05/29/2026
109.04
109.43
107.70
108.40
-0.52%
4,983,856
05/28/2026
110.48
111.01
108.76
108.97
-1.69%
3,825,558
05/27/2026
110.80
111.17
109.64
110.85
-0.41%
2,257,993
05/26/2026
112.39
112.55
111.22
111.31
-0.38%
3,520,387
05/22/2026
111.77
112.20
110.75
111.73
+0.12%
2,767,994
05/21/2026
111.00
111.76
110.30
111.60
+0.30%
3,262,391
05/20/2026
110.65
111.71
110.24
111.27
+1.25%
3,814,098
05/19/2026
108.29
110.07
108.09
109.89
+0.89%
4,564,675
05/18/2026
109.14
109.83
107.63
108.93
+0.50%
4,326,093
05/15/2026
110.91
111.32
108.34
108.38
-3.43%
5,005,397
05/14/2026
111.80
112.34
111.31
112.23
+0.49%
2,318,908
05/13/2026
111.79
112.34
110.95
111.68
-0.51%
3,218,746
05/12/2026
112.03
112.51
111.34
112.26
-0.04%
4,911,056
05/11/2026
111.82
112.68
110.47
112.30
+1.24%
2,743,321
05/08/2026
111.76
112.28
110.05
110.93
-0.38%
4,139,216
05/07/2026
112.02
112.24
110.59
111.36
-0.83%
7,808,283
05/06/2026
112.55
112.83
111.68
112.29
-3.75%
18,357,245
05/05/2026
116.31
117.41
115.92
116.66
+0.82%
2,077,050
05/04/2026
114.89
116.62
114.31
115.71
-0.03%
1,724,304
05/01/2026
116.38
117.74
115.37
115.74
-0.72%
2,737,479
05/01/2026
$0.64 Dividend
04/30/2026
115.07
116.89
113.66
116.57
+2.83%
3,085,702
04/29/2026
114.83
116.61
113.00
113.37
+1.33%
4,129,343
04/29/2026
$0.86 Earnings
04/28/2026
112.77
112.77
111.35
111.88
-0.25%
2,531,662
04/27/2026
112.88
113.32
112.13
112.15
-0.18%
2,625,608
04/24/2026
112.46
113.01
111.92
112.35
-0.25%
2,755,498
04/23/2026
110.36
112.82
109.97
112.63
+3.12%
2,013,200
04/22/2026
111.12
111.70
108.38
109.22
-0.69%
2,758,908
04/21/2026
113.29
113.40
109.25
109.98
-2.13%
5,426,197
04/20/2026
113.69
114.15
111.88
112.37
-1.61%
3,184,783
04/17/2026
113.83
114.67
112.71
114.21
+0.009%
3,754,288
04/16/2026
113.36
114.34
113.14
114.20
+0.49%
2,833,396
04/15/2026
113.70
114.20
113.00
113.65
-0.54%
3,103,492
04/14/2026
114.03
114.61
112.79
114.26
+0.21%
2,056,433
04/13/2026
115.14
115.14
112.94
114.02
-0.98%
1,814,274
04/10/2026
115.81
116.47
114.96
115.15
-0.83%
1,890,068
04/09/2026
113.44
116.35
113.44
116.11
+2.47%
2,758,904
04/08/2026
112.16
113.66
111.67
113.31
+0.65%
2,872,354
04/07/2026
112.80
114.07
112.45
112.58
-0.61%
2,108,715