Entergy Corporation (ETR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -6.2%
- 3M
- -12.8%
- YTD
- +5.7%
- 1Y
- +9.2%
- 3Y
- +27.3%
- 5Y
- +14.1%
Loading 10-year price history...
ETR Historical Performance
ETR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +14.6%
- 2003 annual price return
- +22.4%
- 2004 annual price return
- +18.1%
- 2005 annual price return
- +3.3%
- 2006 annual price return
- +31.0%
- 2007 annual price return
- +28.5%
- 2008 annual price return
- -29.0%
- 2009 annual price return
- -3.4%
- 2010 annual price return
- -13.8%
- 2011 annual price return
- +1.5%
- 2012 annual price return
- -12.1%
- 2013 annual price return
- -2.3%
- 2014 annual price return
- +41.5%
- 2015 annual price return
- -22.1%
- 2016 annual price return
- +7.1%
- 2017 annual price return
- +11.6%
- 2018 annual price return
- +4.2%
- 2019 annual price return
- +42.6%
- 2020 annual price return
- -15.3%
- 2021 annual price return
- +14.9%
- 2022 annual price return
- +1.0%
- 2023 annual price return
- -7.3%
- 2024 annual price return
- +47.7%
- 2025 annual price return
- +22.6%
- 2026 annual price return
- +14.7%
ETR Stock Price Trajectory (1980–2026)
As of September 24, 2026, Entergy Corporation (ETR) trades at $99.23, representing a +9.2% return over the past year. The stock has delivered a +115.6% total return over five years (+14.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $118.45 on May 1, 2026. From this peak, ETR has corrected -16.2%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers SO (-10.9% 1Y), DUK (-7.3% 1Y), and D (+0.0% 1Y), ETR has underperformed the peer group average. Compare ETR vs SO →
ETR Historical Price Data · from 1980
Rows 1–50 of 11,778| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 100.63 | 100.80 | 98.84 | 99.23 | 2.75M | -1.91% |
| 2026-09-22 | 101.19 | 102.11 | 100.92 | 101.16 | 2.76M | -0.41% |
| 2026-09-21 | 102.21 | 102.74 | 101.21 | 101.58 | 2.54M | -0.42% |
| 2026-09-18 | 102.49 | 103.00 | 101.64 | 102.01 | 6.09M | -1.26% |
| 2026-09-17 | 103.08 | 103.38 | 101.94 | 103.31 | 2.59M | +0.97% |
| 2026-09-16 | 103.77 | 103.88 | 101.65 | 102.32 | 2.87M | -0.58% |
| 2026-09-15 | 104.07 | 104.07 | 102.45 | 102.92 | 2.23M | -0.69% |
| 2026-09-14 | 105.29 | 105.54 | 102.67 | 103.64 | 3.57M | -1.60% |
| 2026-09-11 | 106.71 | 107.39 | 104.87 | 105.33 | 4.18M | -0.38% |
| 2026-09-10 | 107.19 | 107.79 | 105.73 | 105.73 | 1.98M | -1.34% |
| 2026-09-09 | 108.19 | 108.81 | 106.91 | 107.17 | 2.60M | -1.25% |
| 2026-09-08 | 107.29 | 109.04 | 107.21 | 108.53 | 3.50M | +1.17% |
| 2026-09-04 | 106.92 | 108.09 | 106.92 | 107.27 | 2.79M | -0.47% |
| 2026-09-03 | 107.00 | 108.60 | 106.72 | 107.78 | 2.60M | +0.96% |
| 2026-09-02 | 107.11 | 107.55 | 105.64 | 106.75 | 3.24M | -0.25% |
| 2026-09-01 | 106.82 | 107.14 | 105.57 | 107.02 | 2.29M | +0.67% |
| 2026-08-31 | 105.30 | 106.72 | 104.86 | 106.31 | 2.88M | +0.53% |
| 2026-08-28 | 107.17 | 107.88 | 105.31 | 105.75 | 1.45M | -0.69% |
| 2026-08-27 | 106.25 | 107.06 | 105.68 | 106.49 | 1.59M | -0.69% |
| 2026-08-26 | 106.41 | 107.78 | 106.21 | 107.23 | 1.37M | +0.93% |
| 2026-08-25 | 106.34 | 107.14 | 106.00 | 106.24 | 1.78M | +0.43% |
| 2026-08-24 | 104.46 | 105.96 | 104.32 | 105.79 | 1.38M | +1.12% |
| 2026-08-21 | 107.74 | 108.30 | 104.52 | 104.62 | 2.12M | -2.53% |
| 2026-08-20 | 107.34 | 108.85 | 107.29 | 107.34 | 1.65M | -0.57% |
| 2026-08-19 | 108.88 | 109.28 | 107.32 | 107.96 | 2.08M | -0.11% |
| 2026-08-18 | 109.52 | 110.29 | 108.04 | 108.08 | 1.91M | -0.41% |
| 2026-08-17 | 107.60 | 109.49 | 107.07 | 108.52 | 1.72M | +0.63% |
| 2026-08-14 | 106.59 | 108.07 | 106.50 | 107.84 | 1.75M | +0.87% |
| 2026-08-13 | 107.30 | 107.85 | 106.60 | 106.91 | 1.68M | -0.87% |
| 2026-08-12 | 107.99 | 108.13 | 106.99 | 107.85 | 2.24M | +1.20% |
| 2026-08-11 | 105.99 | 106.95 | 105.56 | 106.57 | 2.68M | +0.87% |
| 2026-08-10 | 106.75 | 107.01 | 105.40 | 105.65 | 2.12M | -1.43% |
| 2026-08-07 | 107.22 | 108.37 | 105.62 | 107.18 | 2.02M | +0.65% |
| 2026-08-06 | 107.95 | 108.20 | 105.39 | 106.49 | 2.05M | -0.35% |
| 2026-08-05 | 108.48 | 109.19 | 105.81 | 106.86 | 2.24M | -1.84% |
| 2026-08-04 | 107.96 | 109.39 | 106.68 | 108.86 | 2.89M | +0.74% |
| 2026-08-03 | 107.00 | 109.11 | 106.59 | 108.06 | 3.02M | +0.41% |
| 2026-07-31 | 108.71 | 109.69 | 107.60 | 107.62 | 2.60M | -0.38% |
| 2026-07-30 | 108.44 | 110.30 | 107.94 | 108.03 | 3.80M | +0.22% |
| 2026-07-29 | 114.29 | 114.29 | 107.71 | 107.79 | 4.30M | -4.03% |
| 2026-07-28 | 113.66 | 115.36 | 112.32 | 112.32 | 4.27M | -1.27% |
| 2026-07-27 | 114.76 | 115.84 | 113.13 | 113.76 | 2.03M | -1.89% |
| 2026-07-24 | 116.37 | 116.52 | 115.25 | 115.95 | 1.83M | +0.13% |
| 2026-07-23 | 113.92 | 116.00 | 113.86 | 115.80 | 2.42M | +0.80% |
| 2026-07-22 | 113.44 | 115.28 | 112.92 | 114.88 | 2.23M | +2.37% |
| 2026-07-21 | 111.86 | 112.38 | 110.87 | 112.22 | 3.46M | +0.28% |
| 2026-07-20 | 113.89 | 115.11 | 111.83 | 111.91 | 3.09M | -1.17% |
| 2026-07-17 | 116.05 | 116.80 | 112.99 | 113.24 | 4.60M | -1.42% |
| 2026-07-16 | 114.20 | 115.62 | 113.86 | 114.87 | 1.56M | +0.55% |
| 2026-07-15 | 115.33 | 115.88 | 113.87 | 114.24 | 2.05M | -1.01% |
ETR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ETR — Frequently Asked Questions
Quick answers to the most common questions about buying ETR stock.
How has ETR stock performed recently?
ETR returned +9.2% over the past year, beating its 5-year annualized CAGR of +14.1%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ETR's all-time high price?
Entergy Corporation reached $118.45 on 2026-05-01. The 52-week high is $118.45. Current 1-year return of +9.2% places the stock closer to historical peaks.
Where can I download ETR historical price data?
This page provides ETR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.