ETR Daily Statistics
ETR daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Entergy Corporation (ETR) company overview
Entergy is a holding company with five regulated vertically integrated utilities that generate and distribute electricity to more than 3 million customers in Arkansas, Louisiana, Mississippi, and Texas. It is one of the largest power producers in the country with 25 gigawatts of rate-regulated owned and leased power generation capacity. Entergy was the second-largest nuclear owner in the US before it began retiring and selling its plants in the Northeast in 2014. It sold its two small gas utilities in Louisiana in 2025.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 102.25 | 102.95 | 102.25 | 102.8 | — |
| 2026-10-08 | 102.59 | 103.01 | 101.74 | 102.49 | — |
| 2026-10-07 | 102.99 | 103.29 | 102.03 | 102.8 | — |
| 2026-10-06 | 101.36 | 103.3 | 101 | 103.25 | — |
| 2026-10-05 | 100.6 | 101.46 | 99.82 | 100.82 | — |
| 2026-10-02 | 101.08 | 101.96 | 100.32 | 100.91 | — |
| 2026-10-01 | 98.77 | 100.67 | 97.89 | 100.4 | — |
| 2026-09-30 | 100.45 | 100.73 | 99.17 | 99.26 | — |
| 2026-09-29 | 97.68 | 100.03 | 97.04 | 99.76 | — |
| 2026-09-28 | 98.28 | 98.28 | 96.92 | 98.1 | — |
| 2026-09-25 | 98 | 98.75 | 97.03 | 98.57 | — |
| 2026-09-24 | 99.38 | 99.86 | 97.96 | 98.16 | — |
| 2026-09-23 | 100.63 | 100.79 | 98.84 | 99.23 | — |
| 2026-09-21 | 102.21 | 102.74 | 101.21 | 101.58 | — |
| 2026-09-18 | 103.12 | 103.18 | 101.64 | 102.01 | — |
| 2026-09-17 | 103.08 | 103.42 | 102 | 103.31 | — |
| 2026-09-16 | 103.77 | 103.88 | 101.65 | 102.32 | — |
| 2026-09-15 | 104.07 | 103.95 | 102.46 | 102.92 | — |
| 2026-09-14 | 105.29 | 105.54 | 102.67 | 103.64 | — |
| 2026-09-11 | 106.71 | 107.39 | 104.87 | 105.33 | — |
| 2026-09-10 | 107 | 107.71 | 105.72 | 105.73 | — |
| 2026-09-09 | 108.5 | 108.8 | 106.9 | 107.17 | — |
| 2026-09-08 | 107.29 | 109.03 | 107.33 | 108.53 | — |
| 2026-09-04 | 106.92 | 108.09 | 107.04 | 107.27 | — |
| 2026-09-02 | 107.11 | 107.54 | 105.66 | 106.75 | — |
| 2026-09-01 | 106.82 | 107.14 | 105.57 | 107.02 | — |
| 2026-08-31 | 105.73 | 106.72 | 104.93 | 106.31 | — |
| 2026-08-27 | 106.25 | 107.07 | 105.54 | 106.49 | — |
| 2026-08-26 | 106.41 | 107.78 | 106.21 | 107.23 | — |
| 2026-08-25 | 106.34 | 107.14 | 106 | 106.24 | — |
| 2026-08-24 | 104.46 | 105.96 | 104.32 | 105.79 | — |
| 2026-08-21 | 107.74 | 108.29 | 104.52 | 104.62 | — |
| 2026-08-20 | 107.34 | 108.85 | 107.29 | 107.34 | — |
| 2026-08-19 | 108.88 | 109.24 | 107.34 | 107.96 | — |
| 2026-08-18 | 109.52 | 110.29 | 108.05 | 108.08 | — |
| 2026-08-17 | 107.6 | 109.49 | 107.17 | 108.52 | — |
| 2026-08-14 | 106.59 | 108.07 | 106.5 | 107.84 | — |
| 2026-08-13 | 107.3 | 107.84 | 106.6 | 106.91 | — |
| 2026-08-12 | 107.99 | 108.13 | 107 | 107.85 | — |
| 2026-08-11 | 105.99 | 106.94 | 105.56 | 106.57 | — |
| 2026-08-10 | 106.75 | 107.01 | 105.4 | 105.65 | — |
| 2026-08-07 | 107.22 | 108.37 | 105.62 | 107.18 | — |
| 2026-08-06 | 107.95 | 108.19 | 105.39 | 106.49 | — |
| 2026-08-05 | 108.48 | 109.19 | 105.83 | 106.86 | — |
| 2026-08-04 | 107.96 | 109.39 | 106.68 | 108.86 | — |
| 2026-08-03 | 107 | 109.11 | 106.59 | 108.06 | — |
| 2026-07-31 | 108.71 | 109.69 | 107.61 | 107.62 | — |
| 2026-07-30 | 108.44 | 110.29 | 107.94 | 108.03 | — |
| 2026-07-29 | 114.29 | 113.36 | 107.71 | 107.79 | — |
| 2026-07-28 | 113.66 | 115.36 | 112.32 | 112.32 | — |
| 2026-07-27 | 114.76 | 115.84 | 113.13 | 113.76 | — |
| 2026-07-24 | 116.37 | 116.46 | 115.25 | 115.95 | — |
| 2026-07-23 | 113.92 | 116 | 113.86 | 115.8 | — |
| 2026-07-22 | 113.44 | 115.28 | 112.92 | 114.88 | — |
| 2026-07-21 | 111.86 | 112.38 | 110.87 | 112.22 | — |
| 2026-07-20 | 113.89 | 115.11 | 111.83 | 111.91 | — |
| 2026-07-17 | 116.05 | 116.8 | 112.99 | 113.24 | — |
| 2026-07-16 | 114.2 | 115.62 | 113.86 | 114.87 | — |
| 2026-07-15 | 115.33 | 115.88 | 113.87 | 114.24 | — |
| 2026-07-14 | 115.64 | 116.7 | 114.85 | 115.41 | — |
| 2026-07-13 | 114.82 | 116.41 | 114.66 | 114.84 | — |
| 2026-07-10 | 113.89 | 115.36 | 113.89 | 115.05 | — |
| 2026-07-09 | 115 | 115.28 | 113.69 | 113.93 | — |
| 2026-07-08 | 115.56 | 115.71 | 114.02 | 114.34 | — |
| 2026-07-07 | 114.7 | 116.93 | 114.64 | 115.19 | — |
| 2026-07-06 | 114.77 | 115.2 | 113.43 | 113.83 | — |
| 2026-07-02 | 113.52 | 116.06 | 113 | 115.11 | — |
| 2026-07-01 | 113.23 | 114.59 | 112.13 | 112.86 | — |
| 2026-06-30 | 115.71 | 116.4 | 113.96 | 114.86 | — |
| 2026-06-29 | 115.95 | 116.71 | 115.14 | 116.33 | — |
| 2026-06-26 | 115.93 | 116.39 | 115.32 | 115.91 | — |
| 2026-06-25 | 115 | 115.86 | 114.06 | 115.38 | — |
| 2026-06-24 | 114.59 | 115 | 113.24 | 114.69 | — |
| 2026-06-23 | 112.79 | 113.96 | 111.84 | 113.81 | — |
| 2026-06-22 | 112.16 | 112.85 | 110.71 | 112.2 | — |
| 2026-06-18 | 111.48 | 112.66 | 110.53 | 111.11 | — |
| 2026-06-17 | 111.92 | 112.39 | 110.47 | 110.86 | — |
| 2026-06-16 | 111.16 | 113.52 | 111.06 | 112.39 | — |
| 2026-06-15 | 110.06 | 111.86 | 109.64 | 111.08 | — |
| 2026-06-12 | 110.02 | 111.14 | 110.07 | 111.11 | — |
| 2026-06-11 | 111.43 | 112.11 | 109.85 | 109.89 | — |
| 2026-06-10 | 111.17 | 111.96 | 110.21 | 110.48 | — |
| 2026-06-09 | 108.59 | 109.76 | 107.78 | 109.66 | — |
| 2026-06-05 | 109.42 | 111.77 | 109.27 | 110.74 | — |
| 2026-06-04 | 109.71 | 109.72 | 107.62 | 109.28 | — |
| 2026-06-03 | 108.5 | 111.29 | 108.24 | 108.66 | — |
| 2026-06-02 | 105.49 | 107.95 | 104.97 | 107.6 | — |
| 2026-06-01 | 107.55 | 107.97 | 104.94 | 104.97 | — |
| 2026-05-29 | 109.69 | 110.08 | 108.34 | 109.05 | — |
| 2026-05-28 | 111.14 | 111.67 | 109.41 | 109.62 | — |
| 2026-05-27 | 111.46 | 111.83 | 110.29 | 111.51 | — |
| 2026-05-22 | 112.44 | 112.87 | 111.42 | 112.4 | — |
| 2026-05-21 | 111.66 | 112.43 | 110.96 | 112.27 | — |
| 2026-05-20 | 111.31 | 112.38 | 110.9 | 111.93 | — |
| 2026-05-19 | 108.94 | 110.73 | 108.83 | 110.55 | — |
| 2026-05-18 | 109.79 | 110.49 | 108.28 | 109.58 | — |
| 2026-05-15 | 111.57 | 111.75 | 108.99 | 109.03 | — |
| 2026-05-14 | 112.47 | 113.01 | 111.97 | 112.9 | — |
| 2026-05-13 | 112.46 | 113.01 | 111.61 | 112.35 | — |
| 2026-05-12 | 112.7 | 113.18 | 112.01 | 112.93 | — |
| 2026-05-11 | 112.49 | 113.35 | 111.13 | 112.97 | — |
| 2026-05-08 | 112.43 | 112.95 | 110.71 | 111.59 | — |
| 2026-05-07 | 112.69 | 112.87 | 111.25 | 112.02 | — |
| 2026-05-06 | 113.22 | 113.5 | 112.35 | 112.96 | — |
| 2026-05-05 | 117 | 118.11 | 116.72 | 117.36 | — |
| 2026-05-04 | 115.58 | 117.32 | 115 | 116.4 | — |
| 2026-05-01 | 117.07 | 118.44 | 116.06 | 116.43 | — |
| 2026-04-30 | 116.39 | 118.22 | 114.96 | 117.91 | — |
| 2026-04-29 | 116.15 | 117.95 | 114.29 | 114.67 | — |
| 2026-04-28 | 114.06 | 113.89 | 112.63 | 113.16 | — |
| 2026-04-27 | 114.17 | 114.6 | 113.41 | 113.44 | — |
| 2026-04-24 | 113.75 | 114.3 | 113.21 | 113.64 | — |
| 2026-04-23 | 111.62 | 114.11 | 111.27 | 113.92 | — |
| 2026-04-22 | 112.39 | 112.98 | 109.62 | 110.47 | — |
| 2026-04-21 | 114.59 | 114.7 | 110.5 | 111.24 | — |
| 2026-04-20 | 114.99 | 115.46 | 113.16 | 113.66 | — |
| 2026-04-17 | 115.13 | 115.98 | 114 | 115.52 | — |
| 2026-04-16 | 114.66 | 115.65 | 114.44 | 115.51 | — |
| 2026-04-15 | 115 | 115.51 | 114.31 | 114.95 | — |
| 2026-04-14 | 115.34 | 115.92 | 114.08 | 115.57 | — |