Entergy Corporation (ETR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +7.1%
- 3M
- +3.8%
- YTD
- +17.8%
- 1Y
- +15.5%
- 3Y
- +31.1%
- 5Y
- +16.9%
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
- +9.5%
ETR Stock Price Trajectory (1980–2026)
As of November 8, 2026, Entergy Corporation (ETR) trades at $110.55, representing a +15.5% return over the past year. The stock has delivered a +141.3% total return over five years (+16.9% 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 -6.7%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers SO (+1.6% 1Y), DUK (+3.0% 1Y), and D (+13.4% 1Y), ETR has outperformed the peer group average. Compare ETR vs SO →
ETR Historical Price Data · from 1980
Rows 1–50 of 11,810| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 109.06 | 111.27 | 108.69 | 110.55 | 3.82M | +0.23% |
| 2026-11-05 | 112.70 | 112.99 | 109.56 | 110.30 | 4.77M | -1.43% |
| 2026-11-04 | 108.21 | 112.09 | 107.20 | 111.90 | 6.21M | +2.74% |
| 2026-11-03 | 108.72 | 110.10 | 107.61 | 108.92 | 4.14M | -0.86% |
| 2026-11-02 | 109.62 | 110.99 | 109.04 | 109.87 | 4.43M | -0.22% |
| 2026-10-30 | 110.77 | 111.18 | 109.66 | 110.11 | 3.49M | +0.13% |
| 2026-10-29 | 109.06 | 110.16 | 108.75 | 109.97 | 2.53M | +1.94% |
| 2026-10-28 | 108.70 | 108.92 | 107.34 | 107.88 | 2.41M | -0.51% |
| 2026-10-27 | 107.72 | 108.59 | 107.34 | 108.43 | 1.93M | +0.87% |
| 2026-10-26 | 107.28 | 108.09 | 107.27 | 107.50 | 2.00M | +0.15% |
| 2026-10-23 | 107.82 | 107.90 | 107.02 | 107.34 | 1.76M | -0.79% |
| 2026-10-22 | 106.35 | 108.21 | 105.98 | 108.19 | 3.91M | +1.99% |
| 2026-10-21 | 106.03 | 106.49 | 105.52 | 106.08 | 2.40M | +0.87% |
| 2026-10-20 | 104.38 | 105.57 | 103.90 | 105.16 | 2.85M | +1.31% |
| 2026-10-19 | 104.32 | 105.19 | 103.23 | 103.80 | 2.39M | -1.25% |
| 2026-10-16 | 104.65 | 105.96 | 104.21 | 105.11 | 2.24M | +1.11% |
| 2026-10-15 | 105.65 | 105.67 | 102.21 | 103.96 | 3.35M | -0.52% |
| 2026-10-14 | 104.94 | 105.05 | 103.61 | 104.50 | 2.99M | -0.47% |
| 2026-10-13 | 104.56 | 105.32 | 103.12 | 104.99 | 2.60M | +0.96% |
| 2026-10-12 | 102.93 | 104.10 | 102.42 | 103.99 | 1.69M | +1.16% |
| 2026-10-09 | 102.25 | 102.95 | 102.25 | 102.80 | 2.41M | +0.30% |
| 2026-10-08 | 102.59 | 103.01 | 101.74 | 102.49 | 3.31M | -0.30% |
| 2026-10-07 | 102.99 | 103.29 | 102.03 | 102.80 | 2.23M | -0.44% |
| 2026-10-06 | 101.36 | 103.30 | 101.00 | 103.25 | 2.93M | +2.41% |
| 2026-10-05 | 100.60 | 101.48 | 99.83 | 100.82 | 2.13M | -0.09% |
| 2026-10-02 | 101.08 | 101.97 | 100.30 | 100.91 | 2.65M | +0.51% |
| 2026-10-01 | 98.77 | 100.67 | 97.89 | 100.40 | 4.06M | +1.15% |
| 2026-09-30 | 100.45 | 100.73 | 99.17 | 99.26 | 3.81M | -0.50% |
| 2026-09-29 | 97.68 | 100.03 | 97.04 | 99.76 | 3.98M | +1.69% |
| 2026-09-28 | 98.28 | 98.28 | 96.92 | 98.10 | 2.38M | -0.48% |
| 2026-09-25 | 98.00 | 98.75 | 97.03 | 98.57 | 3.34M | +0.42% |
| 2026-09-24 | 99.38 | 100.14 | 97.96 | 98.16 | 2.49M | -1.08% |
| 2026-09-23 | 100.63 | 100.80 | 98.84 | 99.23 | 2.78M | -1.91% |
| 2026-09-22 | 101.47 | 102.06 | 100.92 | 101.16 | 2.85M | -0.41% |
| 2026-09-21 | 102.21 | 102.74 | 101.21 | 101.58 | 2.76M | -0.42% |
| 2026-09-18 | 103.12 | 103.18 | 101.65 | 102.01 | 6.13M | -1.26% |
| 2026-09-17 | 103.08 | 103.42 | 102.01 | 103.31 | 2.61M | +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 | 2.35M | -0.69% |
| 2026-09-14 | 105.29 | 105.58 | 102.65 | 103.64 | 3.58M | -1.60% |
| 2026-09-11 | 106.71 | 107.39 | 104.87 | 105.33 | 4.18M | -0.38% |
| 2026-09-10 | 107.00 | 107.79 | 105.72 | 105.73 | 2.05M | -1.34% |
| 2026-09-09 | 108.50 | 108.81 | 106.91 | 107.17 | 2.73M | -1.25% |
| 2026-09-08 | 107.29 | 109.04 | 107.21 | 108.53 | 3.61M | +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 | 2.66M | +0.96% |
| 2026-09-02 | 107.11 | 107.55 | 105.64 | 106.75 | 3.71M | -0.25% |
| 2026-09-01 | 106.82 | 107.14 | 105.57 | 107.02 | 2.29M | +0.67% |
| 2026-08-31 | 105.73 | 106.72 | 104.86 | 106.31 | 2.90M | +0.53% |
| 2026-08-28 | 107.17 | 107.88 | 105.31 | 105.75 | 1.45M | -0.69% |
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 +15.5% over the past year, beating its 5-year annualized CAGR of +16.9%. The stock trades above 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 +15.5% 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.