5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
+8.66%
3 MONTH PERFORMANCE
+11.01%
6 MONTH PERFORMANCE
+16.59%
YEAR-TO-DATE PERFORMANCE
+12.54%
1 YEAR PERFORMANCE
+22.25%
Entergy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $103.84 | $104.02 (0.17%) | $104.21 | $102.82 | 2.72 M | $46.99 B |
| 02/19/2026 | $102.25 | $103.33 (1.06%) | $103.49 | $102.01 | 2.04 M | $46.68 B |
| 02/18/2026 | $104.47 | $102.39 (-1.99%) | $104.63 | $102.05 | 1.88 M | $46.26 B |
| 02/17/2026 | $106.00 | $104.44 (-1.47%) | $106.71 | $104.09 | 3.06 M | $47.18 B |
| 02/13/2026 | $102.44 | $105.07 (2.57%) | $105.69 | $102.01 | 6.21 M | $47.47 B |
| 02/12/2026 | $99.67 | $101.96 (2.3%) | $102.94 | $99.00 | 5.10 M | $46.06 B |
| 02/11/2026 | $100.33 | $100.20 (-0.13%) | $101.23 | $99.32 | 3.24 M | $45.27 B |
| 02/10/2026 | $98.45 | $99.71 (1.28%) | $100.32 | $97.89 | 2.90 M | $45.05 B |
| 02/09/2026 | $97.18 | $98.15 (1%) | $98.46 | $96.96 | 1.91 M | $43.11 B |
| 02/06/2026 | $97.92 | $97.96 (0.04%) | $98.55 | $96.29 | 2.51 M | $43.02 B |
| 02/05/2026 | $97.06 | $96.89 (-0.18%) | $98.08 | $96.25 | 3.64 M | $42.55 B |
| 02/04/2026 | $98.00 | $96.83 (-1.19%) | $98.54 | $96.47 | 3.26 M | $42.53 B |
| 02/03/2026 | $95.95 | $97.35 (1.46%) | $97.52 | $95.86 | 2.64 M | $42.75 B |
| 02/02/2026 | $95.92 | $95.49 (-0.45%) | $96.92 | $95.11 | 2.39 M | $41.94 B |
| 01/30/2026 | $95.56 | $95.89 (0.35%) | $96.28 | $94.45 | 2.77 M | $42.11 B |
| 01/29/2026 | $95.89 | $96.03 (0.15%) | $98.00 | $95.40 | 3.42 M | $42.17 B |
| 01/28/2026 | $96.69 | $96.48 (-0.22%) | $97.72 | $96.02 | 1.86 M | $42.37 B |
| 01/27/2026 | $94.95 | $96.58 (1.72%) | $96.62 | $94.70 | 2.10 M | $42.42 B |
| 01/26/2026 | $93.63 | $94.97 (1.43%) | $95.16 | $93.54 | 2.73 M | $41.71 B |
| 01/23/2026 | $93.46 | $93.19 (-0.29%) | $93.86 | $92.29 | 2.51 M | $40.93 B |
| 01/22/2026 | $95.73 | $93.54 (-2.29%) | $95.77 | $93.39 | 3.10 M | $41.08 B |
| 01/21/2026 | $95.60 | $95.73 (0.14%) | $96.41 | $94.61 | 2.89 M | $42.04 B |
| 01/20/2026 | $95.66 | $94.75 (-0.95%) | $96.68 | $94.61 | 2.36 M | $41.61 B |
| 01/16/2026 | $95.48 | $96.42 (0.98%) | $96.87 | $95.27 | 2.13 M | $42.35 B |
| 01/15/2026 | $95.27 | $95.67 (0.42%) | $95.94 | $94.69 | 3.03 M | $42.02 B |
| 01/14/2026 | $94.32 | $95.17 (0.9%) | $95.22 | $93.96 | 2.21 M | $41.80 B |
| 01/13/2026 | $93.16 | $94.37 (1.3%) | $94.37 | $92.81 | 2.19 M | $41.45 B |
| 01/12/2026 | $93.13 | $93.50 (0.4%) | $94.25 | $92.95 | 1.77 M | $41.06 B |
| 01/09/2026 | $92.81 | $93.52 (0.77%) | $94.12 | $92.07 | 2.85 M | $41.07 B |
| 01/08/2026 | $91.32 | $91.19 (-0.14%) | $92.15 | $90.92 | 3.69 M | $40.05 B |
| 01/07/2026 | $93.73 | $91.31 (-2.58%) | $93.99 | $91.18 | 1.61 M | $40.10 B |
| 01/06/2026 | $92.71 | $93.32 (0.66%) | $93.68 | $92.45 | 1.75 M | $40.98 B |
| 01/05/2026 | $93.71 | $92.55 (-1.24%) | $93.74 | $90.99 | 2.01 M | $40.65 B |
| 01/02/2026 | $92.57 | $93.86 (1.39%) | $94.29 | $91.90 | 1.87 M | $41.22 B |
| 12/31/2025 | $93.36 | $92.43 (-1%) | $93.37 | $92.39 | 1.51 M | $40.59 B |
| 12/30/2025 | $93.05 | $93.37 (0.34%) | $93.64 | $92.89 | 1.60 M | $41.01 B |
| 12/29/2025 | $92.98 | $93.13 (0.16%) | $93.69 | $92.96 | 1.49 M | $40.90 B |
| 12/26/2025 | $92.44 | $92.85 (0.44%) | $92.97 | $92.05 | 1.29 M | $40.78 B |
| 12/24/2025 | $92.28 | $92.67 (0.42%) | $92.84 | $92.02 | 780.24 K | $40.70 B |
| 12/23/2025 | $92.06 | $92.33 (0.29%) | $92.68 | $91.72 | 2.55 M | $40.55 B |
| 12/22/2025 | $91.79 | $91.99 (0.22%) | $92.08 | $90.87 | 2.14 M | $40.40 B |
| 12/19/2025 | $92.51 | $91.50 (-1.09%) | $93.01 | $91.45 | 6.06 M | $40.19 B |
| 12/18/2025 | $92.49 | $92.21 (-0.3%) | $92.84 | $91.91 | 2.82 M | $40.50 B |
| 12/17/2025 | $92.97 | $91.83 (-1.23%) | $93.14 | $91.67 | 3.65 M | $40.33 B |
| 12/16/2025 | $93.44 | $92.81 (-0.67%) | $94.20 | $92.63 | 2.11 M | $40.76 B |
| 12/15/2025 | $92.13 | $93.75 (1.76%) | $94.02 | $91.58 | 2.50 M | $41.17 B |
| 12/12/2025 | $93.36 | $92.35 (-1.08%) | $93.57 | $91.71 | 3.20 M | $40.56 B |
| 12/11/2025 | $92.98 | $93.32 (0.37%) | $93.86 | $92.60 | 2.50 M | $40.98 B |
| 12/10/2025 | $93.23 | $93.33 (0.11%) | $93.55 | $92.21 | 2.25 M | $40.99 B |
| 12/09/2025 | $93.23 | $93.23 (0%) | $94.24 | $93.21 | 2.97 M | $40.94 B |
| 12/08/2025 | $94.17 | $92.90 (-1.35%) | $94.21 | $92.55 | 3.22 M | $40.80 B |
| 12/05/2025 | $93.93 | $94.22 (0.31%) | $94.82 | $93.63 | 3.32 M | $41.38 B |
| 12/04/2025 | $93.96 | $94.46 (0.53%) | $95.00 | $93.40 | 3.74 M | $41.49 B |
| 12/03/2025 | $93.25 | $94.24 (1.06%) | $94.26 | $92.39 | 5.83 M | $41.39 B |
| 12/02/2025 | $95.07 | $92.97 (-2.21%) | $95.07 | $92.92 | 2.03 M | $40.83 B |
| 12/01/2025 | $96.67 | $94.59 (-2.15%) | $96.99 | $94.42 | 2.30 M | $41.54 B |
| 11/28/2025 | $97.00 | $97.52 (0.54%) | $97.66 | $96.66 | 928.70 K | $42.83 B |
| 11/26/2025 | $95.93 | $96.55 (0.65%) | $96.86 | $95.54 | 1.90 M | $42.40 B |
| 11/25/2025 | $95.80 | $95.27 (-0.55%) | $96.03 | $94.58 | 2.32 M | $41.84 B |
| 11/24/2025 | $93.70 | $95.48 (1.9%) | $95.74 | $93.16 | 3.53 M | $41.93 B |
| 11/21/2025 | $93.57 | $93.70 (0.14%) | $94.21 | $92.74 | 2.60 M | $41.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
