ETR
Entergy (ETR)
NYSE
$111.59-$0.36 (-0.32%)
Price as of Nov 13, 2026 1:01 PM EST
  • $53.5B
    Market Cap
  • 20.71%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    +7.65%
    Low Price$103.17
    High Price$111.31
  • 3 Months
    +4.42%
    Low Price$97.50
    High Price$111.31
  • 1 Year
    +20.71%
    Low Price$89.02
    High Price$115.87
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
$0.68 Dividend
11/12/2026
111.73
112.21
111.06
111.27
-0.04%
3,471,065
11/11/2026
110.75
111.41
110.26
111.31
+0.25%
2,754,137
11/10/2026
110.24
111.18
109.63
111.03
-0.07%
2,375,954
11/09/2026
111.25
111.85
110.12
111.11
+1.12%
3,818,923
11/06/2026
108.40
110.59
108.03
109.88
+0.23%
4,130,666
11/05/2026
112.02
112.30
108.89
109.63
-1.43%
4,771,927
11/04/2026
107.55
111.41
106.55
111.22
+2.74%
6,210,978
11/03/2026
108.06
109.43
106.96
108.26
-0.86%
4,137,433
11/02/2026
108.95
110.32
108.38
109.20
-0.22%
4,432,588
11/02/2026
$1.98 Earnings
10/30/2026
110.10
110.50
108.99
109.44
+0.13%
3,494,697
10/29/2026
108.40
109.49
108.09
109.30
+1.94%
2,527,313
10/28/2026
108.04
108.26
106.69
107.22
-0.51%
2,410,170
10/27/2026
107.07
107.93
106.69
107.77
+0.87%
1,925,464
10/26/2026
106.63
107.43
106.62
106.85
+0.15%
1,999,648
10/23/2026
107.17
107.24
106.37
106.69
-0.79%
1,760,841
10/22/2026
105.70
107.55
105.33
107.53
+1.99%
3,914,678
10/21/2026
105.39
105.84
104.88
105.44
+0.87%
2,403,644
10/20/2026
103.75
104.93
103.27
104.52
+1.31%
2,854,515
10/19/2026
103.69
104.55
102.60
103.17
-1.25%
2,389,045
10/16/2026
104.01
105.32
103.58
104.47
+1.11%
2,239,931
10/15/2026
105.01
105.03
101.59
103.33
-0.52%
3,351,367
10/14/2026
104.30
104.41
102.98
103.87
-0.47%
2,989,567
10/13/2026
103.92
104.68
102.49
104.35
+0.96%
2,603,996
10/12/2026
102.30
103.46
101.80
103.36
+1.16%
1,694,002
10/09/2026
101.63
102.32
101.63
102.18
+0.30%
2,409,022
10/08/2026
101.97
102.38
101.12
101.87
-0.30%
3,305,371
10/07/2026
102.36
102.66
101.41
102.18
-0.44%
2,228,476
10/06/2026
100.74
102.67
100.39
102.62
+2.41%
2,925,320
10/05/2026
99.99
100.86
99.22
100.21
-0.09%
2,128,197
10/02/2026
100.47
101.35
99.69
100.30
+0.51%
2,647,822
10/01/2026
98.17
100.06
97.29
99.79
+1.15%
4,059,264
09/30/2026
99.84
100.12
98.56
98.66
-0.50%
3,811,770
09/29/2026
97.09
99.42
96.45
99.15
+1.69%
3,978,772
09/28/2026
97.68
97.68
96.33
97.50
-0.48%
2,378,778
09/25/2026
97.40
98.15
96.44
97.97
+0.42%
3,339,023
09/24/2026
98.78
99.53
97.36
97.56
-1.08%
2,489,215
09/23/2026
100.02
100.18
98.24
98.63
-1.91%
2,778,514
09/22/2026
100.85
101.44
100.30
100.55
-0.41%
2,847,549
09/21/2026
101.59
102.12
100.60
100.96
-0.42%
2,758,816
09/18/2026
102.49
102.55
101.03
101.39
-1.26%
6,131,637
09/17/2026
102.45
102.79
101.39
102.68
+0.97%
2,605,302
09/16/2026
103.14
103.24
101.03
101.70
-0.58%
2,870,790
09/15/2026
103.44
103.44
101.83
102.29
-0.69%
2,354,745
09/14/2026
104.65
104.94
102.03
103.01
-1.60%
3,881,918
09/11/2026
106.06
106.73
104.23
104.69
-0.38%
4,179,410
09/10/2026
106.35
107.14
105.08
105.09
-1.34%
2,047,585
09/09/2026
107.84
108.15
106.26
106.52
-1.25%
2,726,998
09/08/2026
106.64
108.38
106.56
107.87
+1.17%
3,613,591
09/04/2026
106.27
107.43
106.27
106.62
-0.47%
2,794,939
09/03/2026
106.35
107.94
106.07
107.13
+0.96%
2,664,319
09/02/2026
106.46
106.90
105.00
106.10
-0.25%
3,705,175
09/01/2026
106.17
106.49
104.93
106.37
+0.67%
2,293,317
08/31/2026
105.09
106.07
104.22
105.66
+0.53%
2,905,085
08/28/2026
106.52
107.22
104.67
105.11
-0.69%
1,448,620
08/27/2026
105.60
106.42
104.90
105.84
-0.69%
1,644,955
08/26/2026
105.76
107.12
105.56
106.58
+0.93%
1,370,474
08/25/2026
105.69
106.48
105.36
105.59
+0.43%
1,773,717
08/24/2026
103.83
105.31
103.68
105.15
+1.12%
1,383,824
08/21/2026
107.09
107.64
103.89
103.98
-2.53%
2,118,400
08/20/2026
106.69
108.19
106.63
106.69
-0.57%
1,649,821
08/19/2026
108.22
108.62
106.66
107.30
-0.11%
2,083,285
08/18/2026
108.85
109.62
107.38
107.42
-0.41%
1,911,199
08/17/2026
106.95
108.82
106.42
107.86
+0.63%
1,722,206
08/14/2026
105.94
107.41
105.85
107.18
+0.87%
1,749,868
08/13/2026
106.65
107.19
105.95
106.26
-0.28%
1,682,918
08/13/2026
$0.64 Dividend
08/12/2026
106.69
106.84
105.71
106.56
+1.20%
2,241,644
08/11/2026
104.72
105.67
104.30
105.29
+0.87%
2,684,222
08/10/2026
105.47
105.73
104.14
104.39
-1.43%
2,123,683
08/07/2026
105.94
107.07
104.36
105.90
+0.65%
2,021,336
08/06/2026
106.66
106.90
104.13
105.22
-0.35%
2,050,535
08/05/2026
107.18
107.88
104.54
105.58
-1.84%
2,228,746
08/04/2026
106.67
108.08
105.40
107.56
+0.74%
2,992,967
08/03/2026
105.72
107.80
105.31
106.77
+0.41%
3,018,318
07/31/2026
107.41
108.38
106.31
106.33
-0.38%
2,603,543
07/30/2026
107.14
108.98
106.65
106.74
+0.22%
3,796,480
07/29/2026
112.92
112.92
106.42
106.50
-4.03%
4,295,774
07/29/2026
$1.03 Earnings
07/28/2026
112.30
113.97
110.98
110.98
-1.27%
4,268,787
07/27/2026
113.39
114.45
111.77
112.40
-1.89%
2,026,725
07/24/2026
114.98
115.12
113.87
114.56
+0.13%
1,832,328
07/23/2026
112.56
114.61
112.50
114.41
+0.80%
2,415,098
07/22/2026
112.08
113.90
111.57
113.50
+2.37%
2,231,219
07/21/2026
110.52
111.03
109.54
110.88
+0.28%
3,456,147
07/20/2026
112.53
113.73
110.49
110.57
-1.17%
3,090,675
07/17/2026
114.66
115.40
111.63
111.88
-1.42%
4,598,279
07/16/2026
112.83
114.24
112.49
113.49
+0.55%
1,562,533
07/15/2026
113.95
114.49
112.51
112.87
-1.01%
2,054,556
07/14/2026
114.26
115.30
113.47
114.03
+0.50%
2,015,496
07/13/2026
113.45
115.02
113.29
113.47
-0.18%
1,901,025
07/10/2026
112.53
113.97
112.53
113.67
+0.98%
2,484,230
07/09/2026
113.62
113.90
112.33
112.57
-0.36%
3,997,156
07/08/2026
114.18
114.32
112.65
112.97
-0.74%
2,004,140
07/07/2026
113.33
115.53
112.84
113.81
+1.19%
2,405,245
07/06/2026
113.40
113.82
112.07
112.47
-1.11%
2,086,866
07/02/2026
112.16
114.67
111.65
113.73
+1.99%
2,749,287
07/01/2026
111.87
113.22
110.78
111.51
-1.74%
3,763,414
06/30/2026
114.32
115.01
112.60
113.48
-1.26%
3,714,444