Entergy Corporation (ETR) NYSE

107.58

+2.61(+2.49%)

Updated at June 02 12:44PM

Currency In USD

ETR Historical Return

If you invested $1000 in Entergy Corporation (ETR) 10 years ago, it would be worth $4,033.27 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,421.79, while $1000 invested 1 year ago would be worth $1,308.96. This corresponds to total returns of 303.33%, 142.18%, 30.9%, respectively, with annualized returns of 14.96%, 19.34%, 30.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ETR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	107.55	104.97	104.97	107.97	104.93	3.04M
May 29, 2026	109.69	109.05	109.05	110.08	108.34	4.37M
May 28, 2026	111.14	109.62	109.62	111.67	109.41	3.83M
May 27, 2026	111.46	111.51	111.51	111.83	110.29	2.25M
May 26, 2026	113.06	111.97	111.97	113.23	111.88	3.52M
May 22, 2026	112.44	112.4	112.4	112.87	111.42	2.73M
May 21, 2026	111.56	112.27	112.27	112.43	110.96	2.29M
May 20, 2026	111.31	111.93	111.93	112.38	110.9	3.78M
May 19, 2026	108.94	110.55	110.55	110.73	108.74	4.08M
May 18, 2026	109.79	109.58	109.58	110.49	108.28	4.32M
May 15, 2026	111.57	109.03	109.03	111.99	109	5.01M
May 14, 2026	112.47	112.9	112.9	113.02	111.97	2.32M
May 13, 2026	112.46	112.35	112.35	113.01	111.61	2.43M
May 12, 2026	112.7	112.93	112.93	113.18	112	4.91M
May 11, 2026	112.49	112.97	112.97	113.35	111.13	2.74M
May 08, 2026	112.43	111.59	111.59	112.95	110.71	4.14M
May 07, 2026	112.69	112.02	112.02	112.91	111.26	7.8M
May 06, 2026	113.22	112.96	112.96	113.5	112.35	11.84M
May 05, 2026	117	117.36	117.36	118.11	116.61	2.06M
May 04, 2026	115.58	116.4	116.4	117.32	115	1.72M
May 01, 2026	117.07	116.43	116.43	118.45	116.06	2.74M
April 30, 2026	116.39	117.91	117.91	118.23	114.96	3.07M
April 29, 2026	116.15	114.67	114.67	117.95	114.3	4.13M
April 28, 2026	114.06	113.16	113.16	114.06	112.63	2.53M
April 27, 2026	114.17	113.44	113.44	114.62	113.41	2.63M
April 24, 2026	113.75	113.64	113.64	114.3	113.21	2.69M
April 23, 2026	111.62	113.92	113.92	114.11	111.23	2.01M
April 22, 2026	112.39	110.47	110.47	112.98	109.62	2.76M
April 21, 2026	114.59	111.24	111.24	114.7	110.5	4.11M
April 20, 2026	114.99	113.66	113.66	115.46	113.16	3.18M
April 17, 2026	115.13	115.52	115.52	115.98	114	3.75M
April 16, 2026	114.66	115.51	115.51	115.66	114.44	2.83M
April 15, 2026	115	114.95	114.95	115.51	114.29	3.1M
April 14, 2026	115.34	115.57	115.57	115.92	114.08	2.04M
April 13, 2026	116.46	115.33	115.33	116.46	114.23	1.81M
April 10, 2026	117.14	116.47	116.47	117.81	116.28	1.89M
April 09, 2026	114.74	117.44	117.44	117.68	114.74	2.76M
April 08, 2026	113.45	114.61	114.61	114.96	112.95	2.87M
April 07, 2026	114.09	113.87	113.87	115.38	113.74	2.11M
April 06, 2026	114.64	114.57	114.57	115.61	114.1	2.77M
April 02, 2026	113.54	114.9	114.9	115.32	113	2.36M
April 01, 2026	111.81	113.58	113.58	114.07	111.81	2.72M
March 31, 2026	111.13	112.36	112.36	112.53	109.92	3.26M
March 30, 2026	111.54	111.06	111.06	111.78	109.55	3.56M
March 27, 2026	106.06	109.88	109.88	111.99	104.94	9.1M
March 26, 2026	102.33	102.86	102.86	103.09	101.78	1.99M
March 25, 2026	103.37	102.76	102.76	103.73	102.36	2.34M
March 24, 2026	100.82	102.52	102.52	103.69	100.75	2.23M
March 23, 2026	101.45	101.34	101.34	102.89	100.73	2.69M
March 20, 2026	104.01	99.9	99.9	104.25	99.24	5.18M
March 19, 2026	103.32	103.94	103.94	104.72	102.28	2.76M
March 18, 2026	105.52	104.26	104.26	105.69	103.97	2.51M
March 17, 2026	107.06	106.07	106.07	107.15	105.87	1.73M
March 16, 2026	106.71	106.17	106.17	106.71	105.54	1.75M
March 13, 2026	105.48	105.58	105.58	106.62	105.2	1.85M
March 12, 2026	103.48	104.52	104.52	106.08	103	3.07M
March 11, 2026	104.96	103.82	103.82	104.96	103.43	2.44M
March 10, 2026	105.88	104.76	104.76	105.89	103.91	1.76M
March 09, 2026	104.21	104.65	104.65	104.79	102.73	2.9M
March 06, 2026	104.49	104.7	104.7	105.69	103.81	1.98M