Education
About Us
Working with TipRanks
Follow Us
Entergy Corp. (ETR)
NYSE:ETR
Time Period
1Y
Events
Historical Prices
Rows:
Mar 04, 2026
106.55
107.11
104.86
106.49
106.49
+0.64%
3,070,149
1.23
Mar 03, 2026
104.84
106.88
103.03
105.81
105.81
-0.77%
2,737,788
1.09
Mar 02, 2026
106.75
107.93
106.34
106.63
106.63
-0.45%
2,236,014
0.87
Feb 27, 2026
105.75
107.21
105.38
107.11
107.11
+1.31%
3,008,290
1.18
Feb 26, 2026
106.62
107.18
105.59
105.73
105.73
-0.50%
1,975,661
0.77
Feb 25, 2026
105.24
106.66
104.15
106.26
106.26
+1.01%
2,541,490
1.01
Feb 24, 2026
105.01
105.65
104.01
105.20
105.20
+0.31%
2,857,101
1.15
Feb 23, 2026
103.92
106.00
103.92
104.87
104.87
+0.82%
3,035,503
1.23
Feb 20, 2026
103.84
104.21
102.82
104.02
104.02
+0.67%
2,721,624
1.11
Feb 19, 2026
102.25
103.49
102.01
103.33
103.33
+0.92%
2,036,379
0.82
Feb 18, 2026
104.47
104.63
102.05
102.39
102.39
-1.96%
1,880,383
0.76
Feb 17, 2026
106.00
106.71
104.09
104.44
104.44
-0.60%
3,062,476
1.22
Feb 16, 2026
102.44
105.69
102.01
105.07
105.07
0.00%
0
0.00
Feb 13, 2026
102.44
105.69
102.01
105.07
105.07
+3.05%
6,208,479
2.51
Feb 12, 2026
99.67
102.94
99.00
101.96
101.96
+1.76%
5,095,660
2.09
Feb 11, 2026
100.33
101.23
99.32
100.20
100.20
+2.09%
3,238,286
1.33
Feb 10, 2026
98.45
100.32
97.89
99.71
99.71
+1.59%
2,903,199
1.20
Feb 09, 2026
97.18
98.46
96.96
98.15
98.15
+0.85%
1,912,721
0.79
Feb 06, 2026
97.92
98.55
96.29
97.96
97.32
+1.11%
2,513,728
1.04
Feb 05, 2026
97.06
98.08
96.25
96.89
96.26
+0.06%
3,637,919
1.51
Feb 04, 2026
98.00
98.54
96.47
96.83
96.20
-0.53%
3,261,747
1.36
Feb 03, 2026
95.95
97.52
95.86
97.35
96.71
+1.95%
2,641,177
1.11
Feb 02, 2026
95.92
96.92
95.11
95.49
94.87
-0.42%
2,390,864
1.00
Jan 30, 2026
95.56
96.28
94.45
95.89
95.26
-0.15%
2,769,748
1.16
Jan 29, 2026
95.89
98.00
95.40
96.03
95.40
-0.47%
3,422,138
1.44
Jan 28, 2026
96.69
97.72
96.02
96.48
95.85
-0.10%
1,857,890
0.77
Jan 27, 2026
94.95
96.62
94.70
96.58
95.95
+1.70%
2,097,906
0.87
Jan 26, 2026
93.63
95.16
93.54
94.97
94.35
+1.91%
2,728,729
1.11
Jan 23, 2026
93.46
93.86
92.29
93.19
92.58
-0.37%
2,512,810
1.03
Jan 22, 2026
95.73
95.77
93.39
93.54
92.93
-2.29%
3,095,101
1.26
Jan 21, 2026
95.60
96.41
94.61
95.73
95.10
+1.03%
2,891,126
1.19
Jan 20, 2026
95.66
96.68
94.61
94.75
94.13
-1.73%
2,364,160
0.97
Jan 19, 2026
95.48
96.87
95.27
96.42
95.79
0.00%
0
0.00
Jan 16, 2026
95.48
96.87
95.27
96.42
95.79
+0.78%
2,133,219
0.87
Jan 15, 2026
95.27
95.94
94.69
95.67
95.04
+0.52%
3,034,710
1.23
Jan 14, 2026
94.32
95.22
93.96
95.17
94.55
+0.85%
2,209,746
0.90
Jan 13, 2026
93.16
94.37
92.81
94.37
93.75
+0.93%
2,192,653
0.89
Jan 12, 2026
93.13
94.25
92.95
93.50
92.89
-0.02%
1,774,186
0.72
Jan 09, 2026
92.81
94.12
92.07
93.52
92.91
+2.56%
2,848,578
1.16
Jan 08, 2026
91.32
92.15
90.92
91.19
90.59
-0.13%
3,691,694
1.52
Jan 07, 2026
93.73
93.99
91.18
91.31
90.71
-2.15%
1,612,554
0.65
Jan 06, 2026
92.71
93.68
92.45
93.32
92.71
+0.83%
1,750,972
0.71
Jan 05, 2026
93.71
93.74
90.99
92.55
91.95
-1.40%
2,011,266
0.81
Jan 02, 2026
92.57
94.29
91.90
93.86
93.25
+1.55%
1,872,944
0.74
Jan 01, 2026
93.36
93.37
92.39
92.43
91.83
0.00%
0
0.00
Dec 31, 2025
93.36
93.37
92.39
92.43
91.83
-1.01%
1,513,261
0.58
Dec 30, 2025
93.05
93.64
92.89
93.37
92.76
+0.26%
1,597,914
0.61
Dec 29, 2025
92.98
93.69
92.96
93.13
92.52
+0.30%
1,491,704
0.56
Dec 26, 2025
92.44
92.97
92.05
92.85
92.24
+0.19%
1,288,789
0.48
Dec 25, 2025
92.28
92.84
92.02
92.67
92.06
0.00%
0
0.00
Rows: