Entergy Corporation (ETR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +6.5%
- 3M
- +1.2%
- YTD
- +22.7%
- 1Y
- +41.0%
- 3Y
- +33.2%
- 5Y
- +17.5%
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
- +14.1%
ETR Stock Price Trajectory (1980–2026)
As of July 8, 2026, Entergy Corporation (ETR) trades at $115.19, representing a +41.0% return over the past year. The stock has delivered a +145.9% total return over five years (+17.5% 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 -2.7%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers SO (+6.1% 1Y), DUK (+9.3% 1Y), and D (+23.7% 1Y), ETR has outperformed the peer group average. Compare ETR vs SO →
ETR Historical Price Data · from 1980
Rows 1–50 of 11,724| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 114.70 | 116.93 | 114.21 | 115.19 | 2.30M | +1.19% |
| 2026-07-06 | 114.86 | 115.20 | 113.43 | 113.83 | 1.85M | -1.11% |
| 2026-07-02 | 113.64 | 116.06 | 113.00 | 115.11 | 2.44M | +1.99% |
| 2026-07-01 | 113.23 | 114.59 | 112.12 | 112.86 | 3.09M | -1.74% |
| 2026-06-30 | 115.71 | 116.41 | 113.96 | 114.86 | 3.21M | -1.26% |
| 2026-06-29 | 116.08 | 116.71 | 115.14 | 116.33 | 2.77M | +0.36% |
| 2026-06-26 | 115.93 | 116.39 | 115.29 | 115.91 | 1.85M | +0.46% |
| 2026-06-25 | 115.00 | 115.87 | 114.06 | 115.38 | 2.74M | +0.60% |
| 2026-06-24 | 114.59 | 115.00 | 113.24 | 114.69 | 2.68M | +0.77% |
| 2026-06-23 | 112.47 | 113.96 | 111.84 | 113.81 | 1.94M | +1.43% |
| 2026-06-22 | 111.16 | 112.85 | 110.71 | 112.20 | 3.02M | +0.98% |
| 2026-06-18 | 111.48 | 112.66 | 110.53 | 111.11 | 4.19M | +0.23% |
| 2026-06-17 | 111.92 | 112.52 | 110.47 | 110.86 | 2.97M | -1.36% |
| 2026-06-16 | 111.16 | 113.52 | 111.06 | 112.39 | 3.48M | +1.18% |
| 2026-06-15 | 110.44 | 111.86 | 109.64 | 111.08 | 2.22M | -0.03% |
| 2026-06-12 | 110.02 | 111.14 | 110.02 | 111.11 | 2.64M | +1.11% |
| 2026-06-11 | 111.43 | 112.11 | 109.85 | 109.89 | 1.82M | -0.53% |
| 2026-06-10 | 110.50 | 111.96 | 110.21 | 110.48 | 2.89M | +0.75% |
| 2026-06-09 | 108.59 | 109.76 | 107.78 | 109.66 | 2.39M | +1.43% |
| 2026-06-08 | 111.16 | 111.26 | 107.89 | 108.11 | 2.32M | -2.37% |
| 2026-06-05 | 109.27 | 111.77 | 109.27 | 110.74 | 3.97M | +1.34% |
| 2026-06-04 | 109.71 | 109.71 | 107.62 | 109.28 | 3.24M | +0.57% |
| 2026-06-03 | 108.24 | 111.34 | 108.24 | 108.66 | 3.38M | +0.99% |
| 2026-06-02 | 105.49 | 107.95 | 104.97 | 107.60 | 2.88M | +2.51% |
| 2026-06-01 | 107.37 | 107.97 | 104.94 | 104.97 | 2.98M | -3.74% |
| 2026-05-29 | 109.56 | 110.08 | 108.34 | 109.05 | 1.58M | -0.52% |
| 2026-05-28 | 111.14 | 111.67 | 109.41 | 109.62 | 3.69M | -1.69% |
| 2026-05-27 | 111.14 | 111.83 | 110.29 | 111.51 | 2.02M | -0.41% |
| 2026-05-26 | 113.06 | 113.22 | 111.88 | 111.97 | 3.18M | -0.38% |
| 2026-05-22 | 112.44 | 112.87 | 111.42 | 112.40 | 1.31M | +0.12% |
| 2026-05-21 | 111.56 | 112.43 | 110.96 | 112.27 | 2.76M | +0.30% |
| 2026-05-20 | 111.31 | 112.38 | 110.90 | 111.93 | 3.37M | +1.25% |
| 2026-05-19 | 109.10 | 110.73 | 108.84 | 110.55 | 2.43M | +0.89% |
| 2026-05-18 | 109.79 | 110.49 | 108.28 | 109.58 | 3.68M | +0.50% |
| 2026-05-15 | 111.57 | 111.98 | 109.00 | 109.03 | 4.06M | -3.43% |
| 2026-05-14 | 112.47 | 113.02 | 111.98 | 112.90 | 2.24M | +0.49% |
| 2026-05-13 | 112.46 | 113.01 | 111.61 | 112.35 | 3.07M | -0.51% |
| 2026-05-12 | 112.71 | 113.18 | 112.00 | 112.93 | 4.28M | -0.04% |
| 2026-05-11 | 112.38 | 113.35 | 111.13 | 112.97 | 2.68M | +1.24% |
| 2026-05-08 | 112.43 | 112.95 | 110.74 | 111.59 | 4.05M | -0.39% |
| 2026-05-07 | 112.62 | 112.87 | 111.25 | 112.03 | 5.44M | -0.82% |
| 2026-05-06 | 113.04 | 113.50 | 112.35 | 112.96 | 11.77M | -3.75% |
| 2026-05-05 | 117.00 | 118.11 | 116.61 | 117.36 | 1.73M | +0.82% |
| 2026-05-04 | 115.58 | 117.31 | 115.00 | 116.40 | 1.42M | -0.03% |
| 2026-05-01 | 117.07 | 118.44 | 116.06 | 116.43 | 1.52M | -1.26% |
| 2026-04-30 | 115.81 | 118.22 | 114.96 | 117.91 | 2.16M | +2.83% |
| 2026-04-29 | 116.15 | 117.95 | 114.45 | 114.67 | 4.13M | +1.33% |
| 2026-04-28 | 114.06 | 114.06 | 112.63 | 113.16 | 2.48M | -0.25% |
| 2026-04-27 | 114.17 | 114.62 | 113.44 | 113.44 | 1.83M | -0.18% |
| 2026-04-24 | 113.75 | 114.30 | 113.20 | 113.64 | 2.43M | -0.25% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +41.0% over the past year, beating its 5-year annualized CAGR of +17.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ETR's all-time high price?
Entergy Corporation reached $118.44 on 2026-05-01. The 52-week high is $118.44. Current 1-year return of +41.0% 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.