Entergy Stock Price History
NYSE: ETRUtilitiesElectric Utilities: CentralUSD
102.80+0.31 (+0.30%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ETR price history at a glance
The price history for Entergy (ETR) on this page begins on May 29, 1972, when the stock closed at $10.50; it most recently closed at $102.80 on October 5, 2026. The highest price in this record is $118.45, reached on April 27, 2026; the latest close is 13.2% below that peak. Across the 53 complete calendar years in the table, ETR finished higher in 30 and lower in 23. Its best year was 1988 (+93.9%) and its worst was 1987 (-40.0%).
Over roughly 54 years the share price changed +879.0%, a 4.3% compound annual price return (excluding dividends). In the last 12 months alone, ETR has gained 7.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1972
- $118.45
- Date of high
- Apr 27, 2026
- Low since 1972
- $3.88
- Date of low
- Nov 30, 1987
- 52-week high
- $118.45
- 52-week low
- $90.87
- Last close
- $102.80
ETR returns
1 week
+1.87%
1 month
-4.08%
3 months
-10.65%
6 months
-11.74%
Year to date
+11.22%
1 year
+7.51%
3 years
+119.11%
5 years
+100.47%
ETR price return, excluding dividends.
ETR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 102.80 | +9.52% |
| 2025 | 93.86 | +22.40% |
| 2024 | 76.68 | +51.56% |
| 2023 | 50.60 | -10.05% |
| 2022 | 56.25 | -0.13% |
| 2021 | 56.33 | +12.83% |
| 2020 | 49.92 | -15.91% |
| 2019 | 59.37 | +40.01% |
| 2018 | 42.40 | +4.19% |
| 2017 | 40.70 | +10.78% |
| 2016 | 36.74 | +7.48% |
| 2015 | 34.18 | -22.06% |
| 2014 | 43.86 | +43.72% |
| 2013 | 30.52 | -5.28% |
| 2012 | 32.22 | -11.80% |
| 2011 | 36.53 | +3.13% |
| 2010 | 35.42 | -13.45% |
| 2009 | 40.92 | -3.37% |
| 2008 | 42.35 | -28.65% |
| 2007 | 59.35 | +28.57% |
| 2006 | 46.16 | +34.48% |
| 2005 | 34.33 | +1.57% |
| 2004 | 33.80 | +18.06% |
| 2003 | 28.63 | +22.51% |
| 2002 | 23.37 | +18.88% |
| 2001 | 19.66 | -7.10% |
| 2000 | 21.16 | +64.32% |
| 1999 | 12.88 | -17.27% |
| 1998 | 15.56 | +4.62% |
| 1997 | 14.88 | +7.69% |
| 1996 | 13.81 | -5.56% |
| 1995 | 14.63 | +33.71% |
| 1994 | 10.94 | -39.24% |
| 1993 | 18.00 | +9.09% |
| 1992 | 16.50 | +12.82% |
| 1991 | 14.63 | +31.46% |
| 1990 | 11.13 | -4.30% |
| 1989 | 11.63 | +45.31% |
| 1988 | 8.00 | +93.94% |
| 1987 | 4.13 | -40.00% |
| 1986 | 6.88 | +22.22% |
| 1985 | 5.63 | -18.18% |
| 1984 | 6.88 | +2.80% |
| 1983 | 6.69 | -10.08% |
| 1982 | 7.44 | +17.82% |
| 1981 | 6.31 | +4.12% |
| 1980 | 6.06 | -5.83% |
| 1979 | 6.44 | -14.17% |
| 1978 | 7.50 | -9.09% |
| 1977 | 8.25 | -1.49% |
| 1976 | 8.38 | +15.52% |
| 1975 | 7.25 | +6.42% |
| 1974 | 6.81 | -21.01% |
| 1973 | 8.63 | -35.51% |
| 1972* | 13.38 | +27.38% |
* Partial year: the record begins after the start of 1972; return measured from the first available close.
2026 return is year to date.
ETR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 102.25 | 102.95 | 102.25 | 102.80 | +0.30% | |
| 102.59 | 103.01 | 101.74 | 102.49 | -0.30% | |
| 102.99 | 103.29 | 102.03 | 102.80 | -0.44% | |
| 101.36 | 103.30 | 101.00 | 103.25 | +2.41% | |
| 100.60 | 101.48 | 99.83 | 100.82 | -0.09% | |
| 101.08 | 101.97 | 100.30 | 100.91 | +0.51% | |
| 98.77 | 100.67 | 97.89 | 100.40 | +1.15% | |
| 100.45 | 100.73 | 99.17 | 99.26 | -0.50% | |
| 97.68 | 100.03 | 97.04 | 99.76 | +1.69% | |
| 98.28 | 98.28 | 96.92 | 98.10 | -0.48% | |
| 98.00 | 98.75 | 97.03 | 98.57 | +0.42% | |
| 99.38 | 100.14 | 97.96 | 98.16 | -1.08% | |
| 100.63 | 100.80 | 98.84 | 99.23 | -1.91% | |
| 101.47 | 102.06 | 100.92 | 101.16 | -0.41% | |
| 102.21 | 102.74 | 101.21 | 101.58 | -0.42% | |
| 103.12 | 103.18 | 101.65 | 102.01 | -1.26% | |
| 103.08 | 103.42 | 102.01 | 103.31 | +0.97% | |
| 103.77 | 103.88 | 101.65 | 102.32 | -0.58% | |
| 104.07 | 104.07 | 102.45 | 102.92 | -0.69% | |
| 105.29 | 105.58 | 102.65 | 103.64 | -1.60% | |
| 106.71 | 107.39 | 104.87 | 105.33 | -0.38% | |
| 107.00 | 107.79 | 105.72 | 105.73 | -1.34% | |
| 108.50 | 108.81 | 106.91 | 107.17 | -1.25% | |
| 107.29 | 109.04 | 107.21 | 108.53 | +1.17% | |
| 106.92 | 108.09 | 106.92 | 107.27 | -0.47% | |
| 107.00 | 108.60 | 106.72 | 107.78 | +0.96% | |
| 107.11 | 107.55 | 105.64 | 106.75 | -0.25% | |
| 106.82 | 107.14 | 105.57 | 107.02 | +0.67% | |
| 105.73 | 106.72 | 104.86 | 106.31 | +0.53% | |
| 107.17 | 107.88 | 105.31 | 105.75 | -0.69% | |
| 106.25 | 107.07 | 105.54 | 106.49 | -0.69% | |
| 106.41 | 107.78 | 106.21 | 107.23 | +0.93% | |
| 106.34 | 107.14 | 106.00 | 106.24 | +0.43% | |
| 104.46 | 105.96 | 104.32 | 105.79 | +1.12% | |
| 107.74 | 108.30 | 104.52 | 104.62 | -2.53% | |
| 107.34 | 108.85 | 107.29 | 107.34 | -0.57% | |
| 108.88 | 109.28 | 107.32 | 107.96 | -0.11% | |
| 109.52 | 110.29 | 108.04 | 108.08 | -0.41% | |
| 107.60 | 109.49 | 107.07 | 108.52 | +0.63% | |
| 106.59 | 108.07 | 106.50 | 107.84 | +0.87% | |
| 107.30 | 107.85 | 106.60 | 106.91 | -0.87% | |
| 107.99 | 108.13 | 106.99 | 107.85 | +1.20% | |
| 105.99 | 106.95 | 105.56 | 106.57 | +0.87% | |
| 106.75 | 107.01 | 105.40 | 105.65 | -1.43% | |
| 107.22 | 108.37 | 105.62 | 107.18 | +0.65% | |
| 107.95 | 108.20 | 105.39 | 106.49 | -0.35% | |
| 108.48 | 109.19 | 105.81 | 106.86 | -1.84% | |
| 107.96 | 109.39 | 106.68 | 108.86 | +0.74% | |
| 107.00 | 109.11 | 106.59 | 108.06 | +0.41% | |
| 108.71 | 109.69 | 107.60 | 107.62 | -0.38% | |
| 108.44 | 110.30 | 107.94 | 108.03 | +0.22% | |
| 114.29 | 114.29 | 107.71 | 107.79 | -4.03% | |
| 113.66 | 115.36 | 112.32 | 112.32 | -1.27% | |
| 114.76 | 115.84 | 113.13 | 113.76 | -1.89% | |
| 116.37 | 116.52 | 115.25 | 115.95 | +0.13% | |
| 113.92 | 116.00 | 113.86 | 115.80 | +0.80% | |
| 113.44 | 115.28 | 112.92 | 114.88 | +2.37% | |
| 111.86 | 112.38 | 110.87 | 112.22 | +0.28% | |
| 113.89 | 115.11 | 111.83 | 111.91 | -1.17% | |
| 116.05 | 116.80 | 112.99 | 113.24 | -1.42% | |
| 114.20 | 115.62 | 113.86 | 114.87 | +0.55% | |
| 115.33 | 115.88 | 113.87 | 114.24 | -1.01% | |
| 115.64 | 116.70 | 114.85 | 115.41 | +0.50% | |
| 114.82 | 116.41 | 114.66 | 114.84 | -0.18% | |
| 113.89 | 115.36 | 113.89 | 115.05 | +0.98% | |
| 115.00 | 115.28 | 113.69 | 113.93 | -0.36% | |
| 115.56 | 115.71 | 114.02 | 114.34 | -0.74% | |
| 114.70 | 116.93 | 114.21 | 115.19 | +1.19% | |
| 114.77 | 115.20 | 113.43 | 113.83 | -1.11% | |
| 113.52 | 116.06 | 113.00 | 115.11 | +1.99% | |
| 113.23 | 114.59 | 112.12 | 112.86 | -1.74% | |
| 115.71 | 116.41 | 113.96 | 114.86 | -1.26% | |
| 115.95 | 116.71 | 115.14 | 116.33 | +0.36% | |
| 115.93 | 116.39 | 115.29 | 115.91 | +0.46% | |
| 115.00 | 115.91 | 114.06 | 115.38 | +0.60% | |
| 114.59 | 115.00 | 113.24 | 114.69 | +0.77% | |
| 112.79 | 113.96 | 111.84 | 113.81 | +1.43% | |
| 112.16 | 112.85 | 110.71 | 112.20 | +0.98% | |
| 111.48 | 112.66 | 110.53 | 111.11 | +0.23% | |
| 111.92 | 112.52 | 110.47 | 110.86 | -1.36% | |
| 111.16 | 113.52 | 111.06 | 112.39 | +1.18% | |
| 110.06 | 111.86 | 109.64 | 111.08 | -0.03% | |
| 110.02 | 111.15 | 110.02 | 111.11 | +1.11% | |
| 111.43 | 112.11 | 109.79 | 109.89 | -0.53% | |
| 111.17 | 111.96 | 110.21 | 110.48 | +0.75% | |
| 108.59 | 109.76 | 107.78 | 109.66 | +1.43% | |
| 111.16 | 111.26 | 107.89 | 108.11 | -2.37% | |
| 109.42 | 111.77 | 109.27 | 110.74 | +1.34% | |
| 109.71 | 109.72 | 107.62 | 109.28 | +0.57% | |
| 108.50 | 111.34 | 108.24 | 108.66 | +0.99% | |
| 105.49 | 107.95 | 104.97 | 107.60 | +2.51% | |
| 107.55 | 107.97 | 104.93 | 104.97 | -3.74% | |
| 109.69 | 110.08 | 108.34 | 109.05 | -0.52% | |
| 111.14 | 111.67 | 109.41 | 109.62 | -1.69% | |
| 111.46 | 111.83 | 110.29 | 111.51 | -0.41% | |
| 113.06 | 113.23 | 111.88 | 111.97 | -0.38% | |
| 112.44 | 112.87 | 111.42 | 112.40 | +0.12% | |
| 111.66 | 112.43 | 110.96 | 112.27 | +0.30% | |
| 111.31 | 112.38 | 110.90 | 111.93 | +1.25% | |
| 108.94 | 110.73 | 108.74 | 110.55 | +0.89% | |
| 109.79 | 110.49 | 108.28 | 109.58 | +0.50% | |
| 111.57 | 111.99 | 108.99 | 109.03 | -3.43% | |
| 112.47 | 113.02 | 111.97 | 112.90 | +0.49% | |
| 112.46 | 113.01 | 111.61 | 112.35 | -0.51% | |
| 112.70 | 113.18 | 112.00 | 112.93 | -0.04% | |
| 112.49 | 113.35 | 111.13 | 112.97 | +1.24% | |
| 112.43 | 112.95 | 110.71 | 111.59 | -0.38% | |
| 112.69 | 112.91 | 111.26 | 112.02 | -0.83% | |
| 113.22 | 113.50 | 112.35 | 112.96 | -3.75% | |
| 117.00 | 118.11 | 116.61 | 117.36 | +0.82% | |
| 115.58 | 117.32 | 115.00 | 116.40 | -0.03% | |
| 117.07 | 118.45 | 116.06 | 116.43 | -1.26% | |
| 116.39 | 118.23 | 114.96 | 117.91 | +2.83% | |
| 116.15 | 117.95 | 114.30 | 114.67 | +1.33% | |
| 114.06 | 114.06 | 112.63 | 113.16 | -0.25% | |
| 114.17 | 114.62 | 113.41 | 113.44 | -0.18% | |
| 113.75 | 114.30 | 113.21 | 113.64 | -0.25% | |
| 111.62 | 114.11 | 111.23 | 113.92 | +3.12% | |
| 112.39 | 112.98 | 109.62 | 110.47 | -0.69% | |
| 114.59 | 114.70 | 110.50 | 111.24 | -2.13% | |
| 114.99 | 115.46 | 113.16 | 113.66 | -1.61% | |
| 115.13 | 115.98 | 114.00 | 115.52 | +0.01% | |
| 114.66 | 115.66 | 114.44 | 115.51 | +0.49% | |
| 115.00 | 115.51 | 114.29 | 114.95 | -0.54% | |
| 115.34 | 115.92 | 114.08 | 115.57 | +0.21% | |
| 116.46 | 116.46 | 114.23 | 115.33 | -0.98% | |
| 117.14 | 117.81 | 116.28 | 116.47 | -0.83% | |
| 114.74 | 117.68 | 114.74 | 117.44 | +2.47% | |
| 113.45 | 114.96 | 112.95 | 114.61 | +0.65% | |
| 114.09 | 115.38 | 113.74 | 113.87 | -0.61% | |
| 114.64 | 115.61 | 114.10 | 114.57 | -0.29% | |
| 113.54 | 115.32 | 113.00 | 114.90 | +1.16% | |
| 111.81 | 114.07 | 111.81 | 113.58 | +1.09% | |
| 111.13 | 112.53 | 109.92 | 112.36 | +1.17% | |
| 111.54 | 111.78 | 109.55 | 111.06 | +1.07% | |
| 106.06 | 111.99 | 104.94 | 109.88 | +6.82% | |
| 102.33 | 103.09 | 101.78 | 102.86 | +0.10% | |
| 103.37 | 103.74 | 102.36 | 102.76 | +0.23% | |
| 100.82 | 103.69 | 100.75 | 102.52 | +1.16% | |
| 101.45 | 102.89 | 100.73 | 101.34 | +1.44% | |
| 104.01 | 104.25 | 99.24 | 99.90 | -3.89% | |
| 103.32 | 104.72 | 102.28 | 103.94 | -0.31% | |
| 105.52 | 105.69 | 103.97 | 104.26 | -1.71% | |
| 107.06 | 107.15 | 105.87 | 106.07 | -0.09% | |
| 106.71 | 106.71 | 105.54 | 106.17 | +0.56% | |
| 105.48 | 106.62 | 105.20 | 105.58 | +1.01% | |
| 103.48 | 106.08 | 103.00 | 104.52 | +0.67% | |
| 104.96 | 104.96 | 103.43 | 103.82 | -0.90% | |
| 105.88 | 105.89 | 103.91 | 104.76 | +0.11% | |
| 104.21 | 104.79 | 102.73 | 104.65 | -0.05% | |
| 104.49 | 105.69 | 103.81 | 104.70 | -0.74% | |
| 105.41 | 106.46 | 104.68 | 105.48 | -0.95% | |
| 106.55 | 107.11 | 104.86 | 106.49 | +0.64% | |
| 104.84 | 106.88 | 103.03 | 105.81 | -0.77% | |
| 106.75 | 107.93 | 106.34 | 106.63 | -0.45% | |
| 105.75 | 107.21 | 105.38 | 107.11 | +1.31% | |
| 106.62 | 107.18 | 105.59 | 105.73 | -0.50% | |
| 105.24 | 106.66 | 104.15 | 106.26 | +1.01% | |
| 105.01 | 105.65 | 104.01 | 105.20 | +0.31% | |
| 103.92 | 106.00 | 103.92 | 104.87 | +0.82% | |
| 103.84 | 104.21 | 102.82 | 104.02 | +0.67% | |
| 102.25 | 103.49 | 102.01 | 103.33 | +0.92% | |
| 104.47 | 104.63 | 102.05 | 102.39 | -1.96% | |
| 106.00 | 106.71 | 104.09 | 104.44 | -0.60% | |
| 102.44 | 105.69 | 102.01 | 105.07 | +3.05% | |
| 99.67 | 102.94 | 99.00 | 101.96 | +1.76% | |
| 100.33 | 101.23 | 99.32 | 100.20 | +0.49% | |
| 98.45 | 100.32 | 97.89 | 99.71 | +1.59% | |
| 97.18 | 98.46 | 96.96 | 98.15 | +0.19% | |
| 97.92 | 98.55 | 96.29 | 97.96 | +1.10% | |
| 97.06 | 98.08 | 96.25 | 96.89 | +0.06% | |
| 98.00 | 98.54 | 96.47 | 96.83 | -0.53% | |
| 95.95 | 97.52 | 95.86 | 97.35 | +1.95% | |
| 95.92 | 96.92 | 95.11 | 95.49 | -0.42% | |
| 95.56 | 96.28 | 94.45 | 95.89 | -0.15% | |
| 95.89 | 98.00 | 95.40 | 96.03 | -0.47% | |
| 96.69 | 97.72 | 96.02 | 96.48 | -0.10% | |
| 94.95 | 96.62 | 94.70 | 96.58 | +1.70% | |
| 93.63 | 95.16 | 93.54 | 94.97 | +1.91% | |
| 93.46 | 93.86 | 92.29 | 93.19 | -0.37% | |
| 95.73 | 95.77 | 93.39 | 93.54 | -2.29% | |
| 95.60 | 96.41 | 94.61 | 95.73 | +1.03% | |
| 95.66 | 96.68 | 94.61 | 94.75 | -1.73% | |
| 95.48 | 96.87 | 95.27 | 96.42 | +0.78% | |
| 95.27 | 95.94 | 94.69 | 95.67 | +0.53% | |
| 94.32 | 95.22 | 93.96 | 95.17 | +0.85% | |
| 93.16 | 94.37 | 92.81 | 94.37 | +0.93% | |
| 93.13 | 94.25 | 92.95 | 93.50 | -0.02% | |
| 92.81 | 94.12 | 92.07 | 93.52 | +2.56% | |
| 91.32 | 92.15 | 90.92 | 91.19 | -0.13% | |
| 93.73 | 93.99 | 91.18 | 91.31 | -2.15% | |
| 92.71 | 93.68 | 92.45 | 93.32 | +0.83% | |
| 93.71 | 93.74 | 90.99 | 92.55 | -1.40% | |
| 92.57 | 94.29 | 91.90 | 93.86 | +1.55% | |
| 93.36 | 93.37 | 92.39 | 92.43 | -1.01% | |
| 93.05 | 93.64 | 92.89 | 93.37 | +0.26% | |
| 92.98 | 93.69 | 92.96 | 93.13 | +0.30% | |
| 92.44 | 92.97 | 92.05 | 92.85 | +0.19% | |
| 92.28 | 92.84 | 92.02 | 92.67 | +0.37% | |
| 92.06 | 92.68 | 91.72 | 92.33 | +0.37% | |
| 91.79 | 92.08 | 90.87 | 91.99 | +0.54% | |
| 92.51 | 93.01 | 91.45 | 91.50 | -0.77% | |
| 92.49 | 92.84 | 91.91 | 92.21 | +0.41% | |
| 92.97 | 93.14 | 91.67 | 91.83 | -1.06% | |
| 93.44 | 94.20 | 92.63 | 92.81 | -1.00% | |
| 92.13 | 94.02 | 91.58 | 93.75 | +1.52% | |
| 93.36 | 93.57 | 91.71 | 92.35 | -1.04% | |
| 92.98 | 93.86 | 92.60 | 93.32 | -0.01% | |
| 93.23 | 93.55 | 92.21 | 93.33 | +0.11% | |
| 93.23 | 94.24 | 93.21 | 93.23 | +0.36% | |
| 94.17 | 94.21 | 92.55 | 92.90 | -1.40% | |
| 93.93 | 94.82 | 93.63 | 94.22 | -0.25% | |
| 93.96 | 95.00 | 93.40 | 94.46 | +0.23% | |
| 93.25 | 94.26 | 92.39 | 94.24 | +1.37% | |
| 95.07 | 95.07 | 92.92 | 92.97 | -1.71% | |
| 96.67 | 96.99 | 94.42 | 94.59 | -3.00% | |
| 97.00 | 97.66 | 96.66 | 97.52 | +1.00% | |
| 95.93 | 96.86 | 95.54 | 96.55 | +1.34% | |
| 95.80 | 96.03 | 94.58 | 95.27 | -0.22% | |
| 93.70 | 95.74 | 93.16 | 95.48 | +1.90% | |
| 93.57 | 94.21 | 92.74 | 93.70 | +0.37% | |
| 94.63 | 95.89 | 93.35 | 93.35 | -0.72% | |
| 94.45 | 95.10 | 93.70 | 94.03 | -0.43% | |
| 95.54 | 96.20 | 94.43 | 94.44 | -1.15% | |
| 95.45 | 96.38 | 94.75 | 95.54 | +0.52% | |
| 94.29 | 95.65 | 93.98 | 95.05 | +0.67% | |
| 95.43 | 96.00 | 94.30 | 94.42 | -2.20% | |
| 96.89 | 97.21 | 96.25 | 96.54 | -0.34% | |
| 96.80 | 97.33 | 95.75 | 96.87 | -0.25% | |
| 97.21 | 98.46 | 97.00 | 97.11 | -0.08% | |
| 95.89 | 97.19 | 95.17 | 97.19 | +1.56% | |
| 96.23 | 96.76 | 95.67 | 95.70 | -0.60% | |
| 96.26 | 97.10 | 95.46 | 96.28 | +0.05% | |
| 96.88 | 97.09 | 95.85 | 96.23 | -0.66% | |
| 95.82 | 97.47 | 94.93 | 96.87 | +0.81% | |
| 96.12 | 97.01 | 95.56 | 96.09 | +0.04% | |
| 95.18 | 97.22 | 95.10 | 96.05 | +0.62% | |
| 94.00 | 96.97 | 92.76 | 95.46 | +0.46% | |
| 98.00 | 98.00 | 95.01 | 95.02 | -2.40% | |
| 97.33 | 97.38 | 95.73 | 97.36 | +0.81% | |
| 96.12 | 97.22 | 95.73 | 96.58 | +0.95% | |
| 96.21 | 96.72 | 95.44 | 95.67 | -0.34% | |
| 95.98 | 96.54 | 95.59 | 96.00 | +0.36% | |
| 96.84 | 97.11 | 95.03 | 95.66 | -1.09% | |
| 96.38 | 96.94 | 95.58 | 96.71 | +0.91% | |
| 96.36 | 96.59 | 95.44 | 95.84 | -0.19% | |
| 98.00 | 98.56 | 95.98 | 96.02 | -1.67% | |
| 97.07 | 97.90 | 96.78 | 97.65 | +1.02% | |
| 95.55 | 97.29 | 95.31 | 96.66 | +0.98% | |
| 95.45 | 96.53 | 95.34 | 95.72 | +0.48% | |
| 95.94 | 97.40 | 95.00 | 95.26 | -0.38% | |
| 97.28 | 97.61 | 95.46 | 95.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ETR chart for longer ranges.