Entergy Corporation (ETR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
ETR Stock Price Trajectory (2011–2026)
As of March 1, 2026, Entergy Corporation (ETR) trades at $107.11, representing a +22.7% return over the past year. The stock has delivered a +19.5% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $107.20 on February 27, 2026. From this peak, ETR has corrected -0.1%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers DUK (+11.4% 1Y), XEL (+15.6% 1Y), and PEG (+6.1% 1Y), ETR has outperformed the peer group average. Compare ETR vs DUK →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 105.75 | 107.20 | 105.38 | 107.11 | 107 | +1.31% |
| 2026-02-26 | 106.62 | 107.17 | 105.60 | 105.73 | 105 | -0.50% |
| 2026-02-25 | 105.46 | 106.66 | 104.14 | 106.26 | 106 | +1.01% |
| 2026-02-24 | 105.01 | 105.65 | 104.00 | 105.20 | 105 | +0.31% |
| 2026-02-23 | 104.22 | 106.00 | 103.92 | 104.87 | 104 | +0.82% |
| 2026-02-20 | 103.84 | 104.20 | 102.82 | 104.02 | 104 | +0.67% |
| 2026-02-19 | 102.25 | 103.48 | 102.01 | 103.33 | 1.34M | +0.92% |
| 2026-02-18 | 104.86 | 104.86 | 102.06 | 102.39 | 1.88M | -3.34% |
| 2026-02-17 | 106.00 | 106.71 | 105.54 | 105.93 | 193K | +0.82% |
| 2026-02-13 | 102.44 | 105.69 | 102.01 | 105.07 | 6.21M | +3.05% |
| 2026-02-12 | 99.67 | 102.94 | 99.00 | 101.96 | 5.10M | +1.76% |
| 2026-02-11 | 100.33 | 101.23 | 99.32 | 100.20 | 3.24M | +0.49% |
| 2026-02-10 | 98.45 | 100.32 | 97.89 | 99.71 | 2.90M | +1.59% |
| 2026-02-09 | 97.18 | 98.46 | 96.96 | 98.15 | 1.91M | +0.19% |
| 2026-02-06 | 97.92 | 98.55 | 96.29 | 97.96 | 2.51M | +1.10% |
| 2026-02-05 | 97.06 | 98.08 | 96.25 | 96.89 | 3.61M | +0.06% |
| 2026-02-04 | 98.00 | 98.54 | 96.47 | 96.83 | 3.26M | -0.53% |
| 2026-02-03 | 95.95 | 97.52 | 95.86 | 97.35 | 2.64M | +1.95% |
| 2026-02-02 | 95.92 | 96.92 | 95.11 | 95.49 | 2.39M | -0.42% |
| 2026-01-30 | 95.56 | 96.28 | 94.45 | 95.89 | 2.77M | -0.15% |
| 2026-01-29 | 95.89 | 98.00 | 95.40 | 96.03 | 3.42M | -0.47% |
| 2026-01-28 | 96.69 | 97.72 | 96.02 | 96.48 | 1.86M | -0.10% |
| 2026-01-27 | 94.95 | 96.62 | 94.70 | 96.58 | 2.10M | +1.70% |
| 2026-01-26 | 93.63 | 95.16 | 93.54 | 94.97 | 2.73M | +1.91% |
| 2026-01-24 | 93.46 | 93.64 | 92.29 | 93.19 | 1.97M | 0.00% |
| 2026-01-23 | 93.46 | 93.86 | 92.29 | 93.19 | 2.51M | -0.37% |
| 2026-01-22 | 95.73 | 95.77 | 93.39 | 93.54 | 3.10M | -2.29% |
| 2026-01-21 | 95.60 | 96.41 | 94.61 | 95.73 | 2.89M | +1.03% |
| 2026-01-20 | 95.66 | 96.68 | 94.61 | 94.75 | 2.36M | -1.73% |
| 2026-01-16 | 95.48 | 96.87 | 95.27 | 96.42 | 2.13M | +0.78% |
See ETR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ETR Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ETR vs GEV
See how ETR stacks up against sector leader GE Vernova Inc..
Start ComparisonFrequently Asked Questions
How has ETR stock performed recently?
ETR returned +22.7% over the past year, beating its 5-year annualized CAGR of +19.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ETR's all-time high price?
Entergy Corporation reached $107.20 on 2026-02-27. The 52-week high is $107.20. Current 1-year return of +22.7% 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 2011-2026, downloadable in CSV format.