ETR
Entergy (ETR)
NYSE
$113.64+$1.44 (+1.28%)
Price as of Jun 23, 2026 2:41 PM EDT
  • $51.4B
    Market Cap
  • 39.30%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    -0.18%
    Low Price$104.97
    High Price$112.39
  • 3 Months
    +12.93%
    Low Price$102.76
    High Price$117.91
  • 1 Year
    +39.30%
    Low Price$80.93
    High Price$117.91
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
112.16
112.85
110.71
112.20
+0.98%
3,623,115
06/18/2026
111.48
112.66
110.53
111.11
+0.23%
6,611,043
06/17/2026
111.92
112.52
110.47
110.86
-1.36%
3,790,396
06/16/2026
111.16
113.52
111.06
112.39
+1.18%
3,650,154
06/15/2026
110.06
111.86
109.64
111.08
-0.03%
2,769,325
06/12/2026
110.02
111.15
110.02
111.11
+1.11%
2,718,833
06/11/2026
111.43
112.11
109.79
109.89
-0.53%
2,275,313
06/10/2026
111.17
111.96
110.21
110.48
+0.75%
4,201,829
06/09/2026
108.59
109.76
107.78
109.66
+1.43%
2,576,773
06/08/2026
111.16
111.26
107.89
108.11
-2.37%
2,571,840
06/05/2026
109.42
111.77
109.27
110.74
+1.34%
5,273,415
06/04/2026
109.71
109.72
107.62
109.28
+0.57%
5,223,230
06/03/2026
108.50
111.34
108.24
108.66
+0.99%
3,601,951
06/02/2026
105.49
107.95
104.97
107.60
+2.51%
2,970,012
06/01/2026
107.55
107.97
104.93
104.97
-3.74%
3,046,075
05/29/2026
109.69
110.08
108.34
109.05
-0.52%
4,983,856
05/28/2026
111.14
111.67
109.41
109.62
-1.69%
3,825,558
05/27/2026
111.46
111.83
110.29
111.51
-0.41%
2,257,993
05/26/2026
113.06
113.23
111.88
111.97
-0.38%
3,520,387
05/22/2026
112.44
112.87
111.42
112.40
+0.12%
2,767,994
05/21/2026
111.66
112.43
110.96
112.27
+0.30%
3,262,391
05/20/2026
111.31
112.38
110.90
111.93
+1.25%
3,814,098
05/19/2026
108.94
110.73
108.74
110.55
+0.89%
4,564,675
05/18/2026
109.79
110.49
108.28
109.58
+0.50%
4,326,093
05/15/2026
111.57
111.99
108.99
109.03
-3.43%
5,005,397
05/14/2026
112.47
113.02
111.97
112.90
+0.49%
2,318,908
05/13/2026
112.46
113.01
111.61
112.35
-0.51%
3,218,746
05/12/2026
112.70
113.18
112.00
112.93
-0.04%
4,911,056
05/11/2026
112.49
113.35
111.13
112.97
+1.24%
2,743,321
05/08/2026
112.43
112.95
110.71
111.59
-0.38%
4,139,216
05/07/2026
112.69
112.91
111.26
112.02
-0.83%
7,808,283
05/06/2026
113.22
113.50
112.35
112.96
-3.75%
18,357,245
05/05/2026
117.00
118.11
116.61
117.36
+0.82%
2,077,050
05/04/2026
115.58
117.32
115.00
116.40
-0.03%
1,724,304
05/01/2026
117.07
118.45
116.06
116.43
-0.72%
2,737,479
05/01/2026
$0.64 Dividend
04/30/2026
115.76
117.58
114.34
117.27
+2.83%
3,085,702
04/29/2026
115.52
117.31
113.67
114.05
+1.33%
4,129,343
04/29/2026
$0.86 Earnings
04/28/2026
113.44
113.44
112.02
112.55
-0.25%
2,531,662
04/27/2026
113.55
114.00
112.79
112.82
-0.18%
2,625,608
04/24/2026
113.13
113.68
112.59
113.02
-0.25%
2,755,498
04/23/2026
111.01
113.49
110.63
113.30
+3.12%
2,013,200
04/22/2026
111.78
112.37
109.02
109.87
-0.69%
2,758,908
04/21/2026
113.97
114.07
109.90
110.64
-2.13%
5,426,197
04/20/2026
114.37
114.83
112.55
113.04
-1.61%
3,184,783
04/17/2026
114.51
115.35
113.38
114.89
+0.009%
3,754,288
04/16/2026
114.04
115.03
113.82
114.88
+0.49%
2,833,396
04/15/2026
114.38
114.88
113.67
114.33
-0.54%
3,103,492
04/14/2026
114.71
115.29
113.46
114.94
+0.21%
2,056,433
04/13/2026
115.83
115.83
113.61
114.70
-0.98%
1,814,274
04/10/2026
116.50
117.17
115.65
115.84
-0.83%
1,890,068
04/09/2026
114.12
117.04
114.12
116.80
+2.47%
2,758,904
04/08/2026
112.83
114.34
112.34
113.99
+0.65%
2,872,354
04/07/2026
113.47
114.75
113.12
113.25
-0.61%
2,108,715
04/06/2026
114.02
114.98
113.48
113.95
-0.29%
2,765,935
04/02/2026
112.92
114.69
112.39
114.28
+1.16%
2,365,915
04/01/2026
111.20
113.45
111.20
112.96
+1.09%
3,023,641
03/31/2026
110.53
111.92
109.32
111.75
+1.17%
3,267,502
03/30/2026
110.93
111.17
108.96
110.46
+1.07%
3,562,203
03/27/2026
105.48
111.38
104.37
109.28
+6.82%
9,098,011
03/26/2026
101.77
102.53
101.23
102.30
+0.10%
1,989,825
03/25/2026
102.81
103.18
101.80
102.20
+0.23%
2,487,435
03/24/2026
100.27
103.13
100.20
101.96
+1.16%
2,290,543
03/23/2026
100.90
102.33
100.18
100.79
+1.44%
2,715,124
03/20/2026
103.45
103.68
98.70
99.36
-3.89%
5,883,461
03/19/2026
102.76
104.15
101.72
103.38
-0.31%
2,764,514
03/18/2026
104.95
105.12
103.41
103.69
-1.71%
2,509,650
03/17/2026
106.48
106.57
105.30
105.49
-0.09%
1,726,715
03/16/2026
106.13
106.13
104.97
105.59
+0.56%
1,751,067
03/13/2026
104.91
106.04
104.63
105.01
+1.01%
1,969,211
03/12/2026
102.92
105.50
102.44
103.95
+0.67%
3,066,280
03/11/2026
104.39
104.39
102.86
103.26
-0.90%
2,457,638
03/10/2026
105.31
105.32
103.35
104.19
+0.11%
1,759,169
03/09/2026
103.64
104.22
102.17
104.08
-0.05%
2,904,236
03/06/2026
103.92
105.12
103.25
104.13
-0.74%
1,976,506
03/05/2026
104.84
105.88
104.11
104.91
-0.95%
2,260,997
03/04/2026
105.97
106.52
104.29
105.91
+0.64%
3,070,149
03/03/2026
104.27
106.30
102.47
105.24
-0.77%
2,737,788
03/02/2026
106.17
107.34
105.76
106.05
-0.45%
2,236,014
02/27/2026
105.18
106.63
104.81
106.53
+1.31%
3,008,290
02/26/2026
106.04
106.59
105.02
105.16
-0.50%
1,975,661
02/25/2026
104.67
106.08
103.58
105.68
+1.01%
2,541,490
02/24/2026
104.44
105.08
103.44
104.63
+0.31%
2,857,101
02/23/2026
103.36
105.42
103.36
104.30
+0.82%
3,035,503
02/20/2026
103.28
103.64
102.26
103.46
+0.67%
2,721,624
02/19/2026
101.70
102.92
101.46
102.77
+0.92%
2,036,379
02/18/2026
103.90
104.06
101.50
101.83
-1.96%
1,880,383
02/17/2026
105.42
106.13
103.52
103.87
-0.60%
3,062,476
02/13/2026
101.88
105.12
101.45
104.50
+3.05%
6,208,479
02/12/2026
99.13
102.38
98.46
101.41
+1.76%
5,095,660
02/12/2026
$0.51 Earnings
02/11/2026
99.79
100.68
98.78
99.66
+0.49%
3,238,286
02/10/2026
97.92
99.78
97.36
99.17
+1.59%
2,903,199
02/09/2026
96.65
97.93
96.43
97.62
+0.85%
1,912,721
02/09/2026
$0.64 Dividend
02/06/2026
96.75
97.37
95.14
96.79
+1.10%
2,513,728
02/05/2026
95.90
96.91
95.10
95.73
+0.06%
3,637,919
02/04/2026
96.83
97.36
95.31
95.68
-0.53%
3,261,747
02/03/2026
94.81
96.36
94.72
96.19
+1.95%
2,641,177