Entergy Corporation (ETR) NYSE

Currency In USD

ETR Historical Return

If you invested $1000 in Entergy Corporation (ETR) 10 years ago, it would be worth $3,811.29 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,162.02, while $1000 invested 1 year ago would be worth $1,186.84. This corresponds to total returns of 281.13%, 116.2%, 18.68%, respectively, with annualized returns of 14.31%, 16.67%, 18.68%.

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
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
July 27, 2026	114.76	113.76	113.76	115.84	113.13	2.03M
July 23, 2026	113.92	115.8	115.8	116	113.86	2.3M
July 22, 2026	113.44	114.88	114.88	115.28	112.92	2.18M
July 21, 2026	111.86	112.22	112.22	112.38	110.87	1.9M
July 20, 2026	113.89	111.91	111.91	115.11	111.83	3.02M
July 17, 2026	116.05	113.24	113.24	116.8	112.99	4.6M
July 16, 2026	114.2	114.87	114.87	115.62	113.86	1.49M
July 15, 2026	115.33	114.24	114.24	115.88	113.87	2.02M
July 14, 2026	115.64	115.41	115.41	116.7	114.85	1.95M
July 13, 2026	114.82	114.84	114.84	116.41	114.66	1.9M
July 10, 2026	113.89	115.05	115.05	115.36	113.89	2.46M
July 09, 2026	115	113.93	113.93	115.28	113.69	3.51M
July 08, 2026	115.56	114.34	114.34	115.71	114.02	1.98M
July 07, 2026	114.7	115.19	115.19	116.93	114.21	2.39M
July 06, 2026	114.77	113.83	113.83	115.2	113.43	2.02M
July 02, 2026	113.52	115.11	115.11	116.06	113	2.61M
July 01, 2026	113.23	112.86	112.86	114.59	112.12	3.75M
June 30, 2026	115.71	114.86	114.86	116.41	113.96	3.51M
June 29, 2026	115.95	116.33	116.33	116.71	115.14	3.04M
June 26, 2026	115.93	115.91	115.91	116.39	115.29	3.89M
June 25, 2026	115	115.38	115.38	115.91	114.06	2.85M
June 24, 2026	114.59	114.69	114.69	115	113.24	2.8M
June 23, 2026	112.79	113.81	113.81	113.96	111.84	2.78M
June 22, 2026	112.16	112.2	112.2	112.85	110.71	3.49M
June 18, 2026	111.48	111.11	111.11	112.66	110.53	4.64M
June 17, 2026	111.92	110.86	110.86	112.52	110.47	3.7M
June 16, 2026	111.16	112.39	112.39	113.52	111.06	3.48M
June 15, 2026	110.06	111.08	111.08	111.86	109.64	2.73M
June 12, 2026	110.02	111.11	111.11	111.15	110.02	2.69M
June 11, 2026	111.43	109.89	109.89	112.11	109.79	2.25M
June 10, 2026	111.17	110.48	110.48	111.96	110.21	4.15M
June 09, 2026	108.59	109.66	109.66	109.76	107.78	2.48M
June 08, 2026	111.16	108.11	108.11	111.26	107.89	2.54M
June 05, 2026	109.42	110.74	110.74	111.77	109.27	5.03M
June 04, 2026	109.71	109.28	109.28	109.72	107.62	3.86M
June 03, 2026	108.5	108.66	108.66	111.29	108.24	2.57M
June 02, 2026	105.49	107.6	107.6	107.95	104.97	2.88M
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