If you invested $1000 in Entergy Corporation (ETR) 10 years ago, it would be worth $4,121.21 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,388.65, while $1000 invested 1 year ago would be worth $1,119.7. This corresponds to total returns of 312.12%, 138.87%, 11.97%, respectively, with annualized returns of 15.21%, 19.01%, 11.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 106.03 | 106.08 | 106.08 | 106.49 | 105.52 | 2.4M |
| October 20, 2026 | 104.38 | 105.16 | 105.16 | 105.57 | 103.9 | 2.85M |
| October 19, 2026 | 104.32 | 103.8 | 103.8 | 105.19 | 103.23 | 2.39M |
| October 16, 2026 | 104.65 | 105.11 | 105.11 | 105.96 | 104.21 | 2.24M |
| October 15, 2026 | 105.65 | 103.96 | 103.96 | 105.67 | 102.21 | 3.34M |
| October 14, 2026 | 104.94 | 104.5 | 104.5 | 105.05 | 103.61 | 2.98M |
| October 13, 2026 | 104.56 | 104.99 | 104.99 | 105.32 | 103.12 | 2.6M |
| October 12, 2026 | 102.93 | 103.99 | 103.99 | 104.1 | 102.42 | 1.66M |
| October 09, 2026 | 102.25 | 102.8 | 102.8 | 102.95 | 102.25 | 2.16M |
| October 08, 2026 | 102.59 | 102.49 | 102.49 | 103.01 | 101.74 | 3.31M |
| October 07, 2026 | 102.99 | 102.8 | 102.8 | 103.29 | 102.03 | 2.23M |
| October 06, 2026 | 101.36 | 103.25 | 103.25 | 103.3 | 101 | 2.92M |
| October 05, 2026 | 100.6 | 100.82 | 100.82 | 101.48 | 99.83 | 2.13M |
| October 02, 2026 | 101.08 | 100.91 | 100.91 | 101.97 | 100.3 | 2.64M |
| October 01, 2026 | 98.77 | 100.4 | 100.4 | 100.67 | 97.89 | 4.06M |
| September 30, 2026 | 100.45 | 99.26 | 99.26 | 100.73 | 99.17 | 3.8M |
| September 29, 2026 | 97.68 | 99.76 | 99.76 | 100.03 | 97.04 | 3.96M |
| September 28, 2026 | 98.28 | 98.1 | 98.1 | 98.28 | 96.92 | 2.37M |
| September 25, 2026 | 98 | 98.57 | 98.57 | 98.75 | 97.03 | 3.32M |
| September 24, 2026 | 99.38 | 98.16 | 98.16 | 100.14 | 97.96 | 2.46M |
| September 23, 2026 | 100.63 | 99.23 | 99.23 | 100.8 | 98.84 | 2.75M |
| September 22, 2026 | 101.47 | 101.16 | 101.16 | 102.06 | 100.92 | 2.76M |
| September 21, 2026 | 102.21 | 101.58 | 101.58 | 102.74 | 101.21 | 2.74M |
| September 18, 2026 | 103.12 | 102.01 | 102.01 | 103.18 | 101.65 | 6.09M |
| September 17, 2026 | 103.08 | 103.31 | 103.31 | 103.42 | 102.01 | 2.59M |
| September 16, 2026 | 103.77 | 102.32 | 102.32 | 103.88 | 101.65 | 2.87M |
| September 15, 2026 | 104.07 | 102.92 | 102.92 | 104.07 | 102.45 | 2.23M |
| September 11, 2026 | 106.71 | 105.33 | 105.33 | 107.39 | 104.87 | 4.18M |
| September 10, 2026 | 107 | 105.73 | 105.73 | 107.79 | 105.72 | 1.98M |
| September 09, 2026 | 108.5 | 107.17 | 107.17 | 108.81 | 106.91 | 2.6M |
| September 08, 2026 | 107.29 | 108.53 | 108.53 | 109.04 | 107.21 | 3.5M |
| September 04, 2026 | 106.92 | 107.27 | 107.27 | 108.09 | 106.92 | 2.79M |
| September 03, 2026 | 107 | 107.78 | 107.78 | 108.6 | 106.72 | 2.6M |
| September 02, 2026 | 107.11 | 106.75 | 106.75 | 107.55 | 105.64 | 3.24M |
| September 01, 2026 | 106.82 | 107.02 | 107.02 | 107.14 | 105.57 | 2.29M |
| August 31, 2026 | 105.73 | 106.31 | 106.31 | 106.72 | 104.86 | 2.9M |
| August 28, 2026 | 107.17 | 105.75 | 105.75 | 107.88 | 105.31 | 1.45M |
| August 27, 2026 | 106.25 | 106.49 | 106.49 | 107.07 | 105.54 | 1.59M |
| August 26, 2026 | 106.41 | 107.23 | 107.23 | 107.78 | 106.21 | 1.37M |
| August 25, 2026 | 106.34 | 106.24 | 106.24 | 107.14 | 106 | 1.77M |
| August 24, 2026 | 104.46 | 105.79 | 105.79 | 105.96 | 104.32 | 1.32M |
| August 21, 2026 | 107.74 | 104.62 | 104.62 | 108.3 | 104.52 | 2.08M |
| August 20, 2026 | 107.34 | 107.34 | 107.34 | 108.85 | 107.29 | 1.25M |
| August 19, 2026 | 108.88 | 107.96 | 107.96 | 109.28 | 107.32 | 2.02M |
| August 18, 2026 | 109.52 | 108.08 | 108.08 | 110.29 | 108.04 | 1.91M |
| August 17, 2026 | 107.6 | 108.52 | 108.52 | 109.49 | 107.07 | 1.62M |
| August 14, 2026 | 106.59 | 107.84 | 107.84 | 108.07 | 106.5 | 1.75M |
| August 13, 2026 | 107.3 | 106.91 | 106.91 | 107.85 | 106.6 | 1.68M |
| August 12, 2026 | 107.99 | 107.85 | 107.85 | 108.13 | 106.99 | 2.16M |
| August 11, 2026 | 105.99 | 106.57 | 106.57 | 106.95 | 105.56 | 2.65M |
| August 10, 2026 | 106.75 | 105.65 | 105.65 | 107.01 | 105.4 | 2.05M |
| August 07, 2026 | 107.22 | 107.18 | 107.18 | 108.37 | 105.62 | 1.93M |
| August 06, 2026 | 107.95 | 106.49 | 106.49 | 108.2 | 105.39 | 2.01M |
| August 05, 2026 | 108.48 | 106.86 | 106.86 | 109.19 | 105.81 | 2.24M |
| August 04, 2026 | 107.96 | 108.86 | 108.86 | 109.39 | 106.68 | 2.68M |
| August 03, 2026 | 107 | 108.06 | 108.06 | 109.11 | 106.59 | 3.02M |
| July 31, 2026 | 108.71 | 107.62 | 107.62 | 109.69 | 107.6 | 2.6M |
| July 30, 2026 | 108.44 | 108.03 | 108.03 | 110.3 | 107.94 | 3.74M |
| July 29, 2026 | 114.29 | 107.79 | 107.79 | 114.29 | 107.71 | 4.3M |
| July 28, 2026 | 113.66 | 112.32 | 112.32 | 115.36 | 112.32 | 4.24M |