Entergy Corporation (ETR) NYSE

Currency In USD

AD

ETR Historical Return

If you invested $1000 in Entergy Corporation (ETR) 10 years ago, it would be worth $3,813.14 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,380.28, while $1000 invested 1 year ago would be worth $1,089.29. This corresponds to total returns of 281.31%, 138.03%, 8.93%, respectively, with annualized returns of 14.32%, 18.93%, 8.93%.

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

AD

ETR Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 01, 202698.77100.4100.4100.6797.894.06M
September 30, 2026100.4599.2699.26100.7399.173.8M
September 29, 202697.6899.7699.76100.0397.043.96M
September 28, 202698.2898.198.198.2896.922.37M
September 25, 20269898.5798.5798.7597.033.32M
September 24, 202699.3898.1698.16100.1497.962.46M
September 23, 2026100.6399.2399.23100.898.842.75M
September 22, 2026101.47101.16101.16102.06100.922.76M
September 21, 2026102.21101.58101.58102.74101.212.74M
September 18, 2026103.12102.01102.01103.18101.656.09M
September 17, 2026103.08103.31103.31103.42102.012.59M
September 16, 2026103.77102.32102.32103.88101.652.87M
September 15, 2026104.07102.92102.92104.07102.452.23M
September 11, 2026106.71105.33105.33107.39104.874.18M
September 10, 2026107105.73105.73107.79105.721.98M
September 09, 2026108.5107.17107.17108.81106.912.6M
September 08, 2026107.29108.53108.53109.04107.213.5M
September 04, 2026106.92107.27107.27108.09106.922.79M
September 03, 2026107107.78107.78108.6106.722.6M
September 02, 2026107.11106.75106.75107.55105.643.24M
September 01, 2026106.82107.02107.02107.14105.572.29M
August 31, 2026105.73106.31106.31106.72104.862.9M
August 28, 2026107.17105.75105.75107.88105.311.45M
August 27, 2026106.25106.49106.49107.07105.541.59M
August 26, 2026106.41107.23107.23107.78106.211.37M
August 25, 2026106.34106.24106.24107.141061.77M
August 24, 2026104.46105.79105.79105.96104.321.32M
August 21, 2026107.74104.62104.62108.3104.522.08M
August 20, 2026107.34107.34107.34108.85107.291.25M
August 19, 2026108.88107.96107.96109.28107.322.02M
August 18, 2026109.52108.08108.08110.29108.041.91M
August 17, 2026107.6108.52108.52109.49107.071.62M
August 14, 2026106.59107.84107.84108.07106.51.75M
August 13, 2026107.3106.91106.91107.85106.61.68M
August 12, 2026107.99107.85107.85108.13106.992.16M
August 11, 2026105.99106.57106.57106.95105.562.65M
August 10, 2026106.75105.65105.65107.01105.42.05M
August 07, 2026107.22107.18107.18108.37105.621.93M
August 06, 2026107.95106.49106.49108.2105.392.01M
August 05, 2026108.48106.86106.86109.19105.812.24M
August 04, 2026107.96108.86108.86109.39106.682.68M
August 03, 2026107108.06108.06109.11106.593.02M
July 31, 2026108.71107.62107.62109.69107.62.6M
July 30, 2026108.44108.03108.03110.3107.943.74M
July 29, 2026114.29107.79107.79114.29107.714.3M
July 28, 2026113.66112.32112.32115.36112.324.24M
July 27, 2026114.76113.76113.76115.84113.132.03M
July 23, 2026113.92115.8115.8116113.862.3M
July 22, 2026113.44114.88114.88115.28112.922.18M
July 21, 2026111.86112.22112.22112.38110.871.9M
July 20, 2026113.89111.91111.91115.11111.833.02M
July 17, 2026116.05113.24113.24116.8112.994.6M
July 16, 2026114.2114.87114.87115.62113.861.49M
July 15, 2026115.33114.24114.24115.88113.872.02M
July 14, 2026115.64115.41115.41116.7114.851.95M
July 13, 2026114.82114.84114.84116.41114.661.9M
July 10, 2026113.89115.05115.05115.36113.892.46M
July 09, 2026115113.93113.93115.28113.693.51M
July 08, 2026115.56114.34114.34115.71114.021.98M
July 07, 2026114.7115.19115.19116.93114.212.39M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved