Entergy Corporation (ETR) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +5.5% vs the 50-day and +2.7% vs the 200-day average, 7% below the 52-week high and +22.6% off the 52-week low; a death cross printed 22 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Entergy Corporation trades 5.5% above its 50-day and 2.7% above its 200-day moving average. (as of 2026-10-30)

Entergy generates, transmits and sells electricity across parts of Arkansas, Louisiana, Mississippi and Texas, including New Orleans. It draws on gas, nuclear, coal, hydro and solar plants, sells power to retail providers, wholesale utilities and trading organisations, and offers decommissioning services to other nuclear plant owners.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ETR overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	110.77	111.17	109.66	110.11	+0.13%	3,272,748
2026-10-29	109.06	110.16	108.75	109.97	+1.94%	2,526,500
2026-10-28	108.70	108.92	107.34	107.88	-0.51%	2,410,200
2026-10-27	107.72	108.59	107.34	108.43	+0.87%	1,925,400
2026-10-26	107.28	108.09	107.27	107.50	+0.15%	1,999,600
2026-10-23	107.82	107.90	107.02	107.34	-0.79%	1,760,800
2026-10-22	106.35	108.21	105.98	108.19	+1.99%	3,914,600
2026-10-21	106.03	106.49	105.52	106.08	+0.87%	2,403,600
2026-10-20	104.38	105.57	103.90	105.16	+1.31%	2,854,500
2026-10-19	104.32	105.19	103.23	103.80	-1.25%	2,389,000
2026-10-16	104.65	105.96	104.21	105.11	+1.11%	2,238,300
2026-10-15	105.65	105.67	102.21	103.96	-0.52%	3,351,400
2026-10-14	104.94	105.05	103.61	104.50	-0.47%	2,989,100
2026-10-13	104.56	105.32	103.12	104.99	+0.96%	2,604,000
2026-10-12	102.93	104.10	102.42	103.99	+1.16%	1,694,000
2026-10-09	102.25	102.95	102.25	102.80	+0.30%	2,409,000
2026-10-08	102.59	103.01	101.74	102.49	-0.30%	3,305,300
2026-10-07	102.99	103.29	102.03	102.80	-0.44%	2,228,400
2026-10-06	101.36	103.30	101.00	103.25	+2.41%	2,925,300
2026-10-05	100.60	101.48	99.83	100.82	-0.09%	2,128,200
2026-10-02	101.08	101.97	100.30	100.91	+0.51%	2,647,800
2026-10-01	98.77	100.67	97.89	100.40	+1.15%	4,059,200
2026-09-30	100.45	100.73	99.17	99.26	-0.50%	3,811,700
2026-09-29	97.68	100.03	97.04	99.76	+1.69%	3,978,700
2026-09-28	98.28	98.28	96.92	98.10	-0.48%	2,378,800
2026-09-25	98.00	98.75	97.03	98.57	+0.42%	3,339,100
2026-09-24	99.38	100.14	97.96	98.16	-1.08%	2,483,400
2026-09-23	100.63	100.80	98.84	99.23	-1.91%	2,778,500
2026-09-22	101.47	102.06	100.92	101.16	-0.41%	2,847,400
2026-09-21	102.21	102.74	101.21	101.58	-0.42%	2,758,800
2026-09-18	103.12	103.18	101.65	102.01	-1.26%	6,128,000
2026-09-17	103.08	103.42	102.01	103.31	+0.97%	2,605,300
2026-09-16	103.77	103.88	101.65	102.32	-0.58%	2,870,900
2026-09-15	104.07	104.07	102.45	102.92	-0.69%	2,354,745
2026-09-14	105.29	105.58	102.65	103.64	-1.60%	3,583,326
2026-09-11	106.71	107.39	104.87	105.33	-0.38%	4,179,400
2026-09-10	107.00	107.79	105.72	105.73	-1.34%	2,047,600
2026-09-09	108.50	108.81	106.91	107.17	-1.25%	2,727,000
2026-09-08	107.29	109.04	107.21	108.53	+1.17%	3,613,700
2026-09-04	106.92	108.09	106.92	107.27	-0.47%	2,794,800
2026-09-03	107.00	108.60	106.72	107.78	+0.96%	2,664,300
2026-09-02	107.11	107.55	105.64	106.75	-0.25%	3,705,196
2026-09-01	106.82	107.14	105.57	107.02	+0.67%	2,293,318
2026-08-31	105.73	106.72	104.86	106.31	+0.53%	2,903,851
2026-08-28	107.17	107.88	105.31	105.75	-0.69%	1,448,300
2026-08-27	106.25	107.07	105.54	106.49	-0.69%	1,644,200
2026-08-26	106.41	107.78	106.21	107.23	+0.93%	1,370,400
2026-08-25	106.34	107.14	106.00	106.24	+0.43%	1,773,717
2026-08-24	104.46	105.95	104.31	105.79	+1.12%	1,383,824
2026-08-21	107.74	108.30	104.52	104.62	-2.53%	2,118,400
2026-08-20	107.34	108.85	107.29	107.34	-0.57%	1,649,800
2026-08-19	108.88	109.28	107.32	107.96	-0.11%	2,083,300
2026-08-18	109.52	110.29	108.04	108.08	-0.41%	1,911,200
2026-08-17	107.60	109.49	107.07	108.52	+0.63%	1,721,900
2026-08-14	106.59	108.07	106.50	107.84	+0.87%	1,751,900
2026-08-13	107.30	107.85	106.60	106.91	-0.87%	1,682,900
2026-08-12	107.99	108.13	106.99	107.85	+1.20%	2,241,600
2026-08-11	105.99	106.95	105.56	106.57	+0.87%	2,684,200
2026-08-10	106.75	107.01	105.40	105.65	-1.43%	2,123,600
2026-08-07	107.22	108.37	105.62	107.18	+0.65%	2,021,336
2026-08-06	107.95	108.19	105.39	106.49	-0.35%	2,050,535
2026-08-05	108.48	109.19	105.81	106.86	-1.84%	2,244,802
2026-08-04	107.96	109.39	106.68	108.86	+0.74%	2,894,631
2026-08-03	107.00	109.11	106.59	108.06	+0.41%	3,018,330
2026-07-31	108.71	109.69	107.60	107.62	-0.38%	2,603,500
2026-07-30	108.44	110.30	107.94	108.03	+0.22%	3,796,000
2026-07-29	114.29	114.29	107.71	107.79	-4.03%	4,302,100
2026-07-28	113.66	115.36	112.32	112.32	-1.27%	4,268,500
2026-07-27	114.76	115.84	113.13	113.76	-1.89%	2,026,700
2026-07-24	116.37	116.52	115.25	115.95	+0.13%	1,832,300
2026-07-23	113.92	116.00	113.86	115.80	+0.80%	2,415,100
2026-07-22	113.44	115.28	112.92	114.88	+2.37%	2,231,200
2026-07-21	111.86	112.38	110.87	112.22	+0.28%	3,456,100
2026-07-20	113.89	115.11	111.83	111.91	-1.17%	3,090,600
2026-07-17	116.05	116.80	112.99	113.24	-1.42%	4,598,300
2026-07-16	114.20	115.62	113.86	114.87	+0.55%	1,562,500
2026-07-15	115.33	115.88	113.87	114.24	-1.01%	2,054,600
2026-07-14	115.64	116.70	114.85	115.41	+0.50%	2,015,500
2026-07-13	114.82	116.41	114.66	114.84	-0.18%	1,900,900
2026-07-10	113.89	115.36	113.89	115.05	+0.98%	2,484,200
2026-07-09	115.00	115.28	113.69	113.93	-0.36%	3,997,200
2026-07-08	115.56	115.71	114.02	114.34	-0.74%	2,004,100
2026-07-07	114.70	116.93	114.21	115.19	+1.19%	2,405,500
2026-07-06	114.77	115.20	113.43	113.83	-1.11%	2,086,800
2026-07-02	113.52	116.06	113.00	115.11	+1.99%	2,726,400
2026-07-01	113.23	114.59	112.12	112.86	-1.74%	3,763,400
2026-06-30	115.71	116.41	113.96	114.86	-1.26%	3,714,300
2026-06-29	115.95	116.71	115.14	116.33	+0.36%	3,254,400
2026-06-26	115.93	116.39	115.29	115.91	+0.46%	3,997,400
2026-06-25	115.00	115.91	114.06	115.38	+0.60%	2,967,100
2026-06-24	114.59	115.00	113.24	114.69	+0.77%	3,108,500
2026-06-23	112.79	113.96	111.84	113.81	+1.43%	3,513,700
2026-06-22	112.16	112.85	110.71	112.20	+0.98%	3,623,100
2026-06-18	111.48	112.66	110.53	111.11	+0.23%	6,611,000
2026-06-17	111.92	112.52	110.47	110.86	-1.36%	3,790,400
2026-06-16	111.16	113.52	111.06	112.39	+1.18%	3,650,200
2026-06-15	110.06	111.86	109.64	111.08	-0.03%	2,769,300
2026-06-12	110.02	111.15	110.02	111.11	+1.11%	2,718,800
2026-06-11	111.43	112.11	109.79	109.89	-0.53%	2,275,200
2026-06-10	111.17	111.96	110.21	110.48	+0.75%	4,201,800
2026-06-09	108.59	109.76	107.78	109.66	+1.43%	2,576,800
2026-06-08	111.16	111.26	107.89	108.11	-2.37%	2,561,800
2026-06-05	109.42	111.77	109.27	110.74	+1.34%	5,273,400
2026-06-04	109.71	109.72	107.62	109.28	+0.57%	5,223,000
2026-06-03	108.50	111.34	108.24	108.66	+0.99%	3,604,100
2026-06-02	105.49	107.95	104.97	107.60	+2.51%	2,970,000
2026-06-01	107.55	107.97	104.93	104.97	-3.74%	3,046,100
2026-05-29	109.69	110.08	108.34	109.05	-0.52%	4,983,900
2026-05-28	111.14	111.67	109.41	109.62	-1.69%	3,825,400
2026-05-27	111.46	111.83	110.29	111.51	-0.41%	2,257,500
2026-05-26	113.06	113.23	111.88	111.97	-0.38%	3,520,400
2026-05-22	112.44	112.87	111.42	112.40	+0.12%	2,768,000
2026-05-21	111.66	112.43	110.96	112.27	+0.30%	3,262,400
2026-05-20	111.31	112.38	110.90	111.93	+1.25%	3,814,000
2026-05-19	108.94	110.73	108.74	110.55	+0.89%	4,564,600
2026-05-18	109.79	110.49	108.28	109.58	+0.50%	4,326,200
2026-05-15	111.57	111.99	108.99	109.03	-3.43%	5,005,400
2026-05-14	112.47	113.02	111.97	112.90	+0.49%	2,318,900
2026-05-13	112.46	113.01	111.61	112.35	-0.51%	3,218,700
2026-05-12	112.70	113.18	112.00	112.93	-0.04%	4,911,000
2026-05-11	112.49	113.35	111.13	112.97	+1.24%	2,743,200
2026-05-08	112.43	112.95	110.71	111.59	-0.38%	4,139,000
2026-05-07	112.69	112.91	111.26	112.02	-0.83%	7,808,300
2026-05-06	113.22	113.50	112.35	112.96	-3.75%	16,657,200
2026-05-05	117.00	118.11	116.61	117.36	+0.82%	2,077,100
2026-05-04	115.58	117.32	115.00	116.40	-0.03%	1,724,200
2026-05-01	117.07	118.45	116.06	116.43	-1.26%	2,737,500
2026-04-30	116.39	118.22	114.96	117.91	+2.83%	3,085,702
2026-04-29	116.15	117.95	114.30	114.67	+1.33%	4,129,343
2026-04-28	114.06	114.06	112.63	113.16	-0.25%	2,531,662
2026-04-27	114.17	114.62	113.41	113.44	-0.18%	2,625,608
2026-04-24	113.75	114.30	113.20	113.64	-0.25%	2,755,498
2026-04-23	111.62	114.11	111.23	113.92	+3.12%	2,013,200
2026-04-22	112.39	112.98	109.62	110.47	-0.69%	2,758,908
2026-04-21	114.59	114.70	110.50	111.24	-2.13%	5,426,586
2026-04-20	114.99	115.45	113.16	113.66	-1.61%	3,184,828
2026-04-17	115.13	115.98	114.00	115.52	+0.01%	3,754,288
2026-04-16	114.66	115.66	114.44	115.51	+0.49%	2,833,396
2026-04-15	115.00	115.51	114.29	114.95	-0.54%	3,103,492
2026-04-14	115.34	115.92	114.08	115.57	+0.21%	2,056,433
2026-04-13	116.46	116.46	114.23	115.33	-0.98%	1,814,324
2026-04-10	117.14	117.81	116.28	116.47	-0.83%	1,890,128
2026-04-09	114.74	117.68	114.74	117.44	+2.47%	2,758,923
2026-04-08	113.45	114.96	112.95	114.61	+0.65%	2,872,354
2026-04-07	114.09	115.38	113.74	113.87	-0.61%	2,108,715
2026-04-06	114.64	115.61	114.10	114.57	-0.29%	2,765,935
2026-04-02	113.54	115.32	113.00	114.90	+1.16%	2,365,915
2026-04-01	111.81	114.07	111.81	113.58	+1.09%	3,023,641
2026-03-31	111.13	112.53	109.92	112.36	+1.17%	3,267,502
2026-03-30	111.54	111.78	109.55	111.06	+1.07%	3,562,203
2026-03-27	106.06	111.99	104.94	109.88	+6.82%	9,098,011
2026-03-26	102.33	103.08	101.78	102.86	+0.10%	1,989,825
2026-03-25	103.37	103.74	102.36	102.76	+0.23%	2,487,435
2026-03-24	100.82	103.69	100.75	102.52	+1.16%	2,290,543
2026-03-23	101.45	102.89	100.73	101.34	+1.44%	2,715,124
2026-03-20	104.01	104.25	99.24	99.90	-3.89%	5,883,542
2026-03-19	103.32	104.72	102.28	103.94	-0.31%	2,764,514
2026-03-18	105.52	105.69	103.97	104.26	-1.71%	2,509,650
2026-03-17	107.06	107.15	105.87	106.07	-0.09%	1,726,856
2026-03-16	106.71	106.71	105.54	106.17	+0.56%	1,751,067
2026-03-13	105.48	106.62	105.20	105.58	+1.01%	1,969,211
2026-03-12	103.48	106.08	103.00	104.52	+0.67%	3,066,280
2026-03-11	104.96	104.96	103.42	103.82	-0.90%	2,457,638
2026-03-10	105.88	105.89	103.91	104.76	+0.11%	1,759,169
2026-03-09	104.21	104.79	102.73	104.65	-0.05%	2,904,236
2026-03-06	104.49	105.69	103.81	104.70	-0.74%	1,976,506
2026-03-05	105.41	106.46	104.68	105.48	-0.95%	2,260,997
2026-03-04	106.55	107.11	104.86	106.49	+0.64%	3,070,149
2026-03-03	104.84	106.88	103.03	105.81	-0.77%	2,737,788
2026-03-02	106.75	107.93	106.34	106.63	-0.45%	2,236,014
2026-02-27	105.75	107.21	105.38	107.11	+1.31%	3,008,290
2026-02-26	106.62	107.17	105.59	105.73	-0.50%	1,975,661
2026-02-25	105.24	106.66	104.14	106.26	+1.01%	2,541,490
2026-02-24	105.01	105.65	104.00	105.20	+0.31%	2,857,101
2026-02-23	103.92	106.00	103.92	104.87	+0.82%	3,035,503
2026-02-20	103.84	104.20	102.82	104.02	+0.67%	2,721,624
2026-02-19	102.25	103.48	102.01	103.33	+0.92%	2,036,379
2026-02-18	104.47	104.63	102.05	102.39	-1.96%	1,880,383
2026-02-17	106.00	106.71	104.08	104.44	-0.60%	3,062,476
2026-02-13	102.44	105.69	102.00	105.07	+3.05%	6,208,479
2026-02-12	99.67	102.94	99.00	101.96	+1.76%	5,095,660
2026-02-11	100.33	101.22	99.32	100.20	+0.49%	3,238,286
2026-02-10	98.45	100.32	97.89	99.71	+1.59%	2,903,199
2026-02-09	97.18	98.46	96.96	98.15	+0.19%	1,912,721
2026-02-06	97.92	98.55	96.29	97.96	+1.10%	2,513,728
2026-02-05	97.06	98.08	96.25	96.89	+0.06%	3,637,919
2026-02-04	98.00	98.54	96.47	96.83	-0.53%	3,261,747
2026-02-03	95.95	97.52	95.86	97.35	+1.95%	2,641,177
2026-02-02	95.92	96.92	95.11	95.49	-0.42%	2,390,864
2026-01-30	95.56	96.28	94.44	95.89	-0.15%	2,769,748
2026-01-29	95.89	98.00	95.40	96.03	-0.47%	3,422,138
2026-01-28	96.69	97.72	96.02	96.48	-0.10%	1,857,890
2026-01-27	94.95	96.62	94.70	96.58	+1.70%	2,097,906
2026-01-26	93.63	95.16	93.53	94.97	+1.91%	2,728,729
2026-01-23	93.46	93.86	92.29	93.19	-0.37%	2,512,810
2026-01-22	95.73	95.77	93.39	93.54	-2.29%	3,095,101
2026-01-21	95.60	96.41	94.61	95.73	+1.03%	2,891,126
2026-01-20	95.66	96.68	94.61	94.75	-1.73%	2,364,160
2026-01-16	95.48	96.87	95.27	96.42	+0.78%	2,133,219
2026-01-15	95.27	95.94	94.69	95.67	+0.53%	3,034,710
2026-01-14	94.32	95.22	93.96	95.17	+0.85%	2,209,746
2026-01-13	93.16	94.37	92.81	94.37	+0.93%	2,192,653
2026-01-12	93.13	94.25	92.95	93.50	-0.02%	1,774,186
2026-01-09	92.81	94.12	92.06	93.52	+2.56%	2,848,578
2026-01-08	91.32	92.14	90.92	91.19	-0.13%	3,691,694
2026-01-07	93.73	93.99	91.18	91.31	-2.15%	1,612,554
2026-01-06	92.71	93.68	92.45	93.32	+0.83%	1,750,972
2026-01-05	93.71	93.74	90.98	92.55	-1.40%	2,011,266
2026-01-02	92.57	94.29	91.89	93.86	+1.55%	1,872,944
2025-12-31	93.36	93.37	92.39	92.43	-1.01%	1,513,261
2025-12-30	93.05	93.64	92.89	93.37	+0.26%	1,597,914
2025-12-29	92.98	93.69	92.96	93.13	+0.30%	1,491,704
2025-12-26	92.44	92.97	92.05	92.85	+0.19%	1,288,789
2025-12-24	92.28	92.84	92.02	92.67	+0.37%	780,235
2025-12-23	92.06	92.68	91.72	92.33	+0.37%	2,550,028
2025-12-22	91.79	92.08	90.87	91.99	+0.54%	2,144,912
2025-12-19	92.51	93.01	91.45	91.50	-0.77%	6,062,367
2025-12-18	92.49	92.84	91.91	92.21	+0.41%	2,821,097
2025-12-17	92.97	93.14	91.67	91.83	-1.06%	3,647,562
2025-12-16	93.44	94.20	92.63	92.81	-1.00%	2,113,786
2025-12-15	92.13	94.02	91.58	93.75	+1.52%	2,499,035
2025-12-12	93.36	93.57	91.71	92.35	-1.04%	3,197,762
2025-12-11	92.98	93.86	92.60	93.32	-0.01%	2,504,557
2025-12-10	93.23	93.55	92.21	93.33	+0.11%	2,248,137
2025-12-09	93.23	94.24	93.21	93.23	+0.36%	2,972,670
2025-12-08	94.17	94.21	92.55	92.90	-1.40%	3,219,723
2025-12-05	93.93	94.82	93.63	94.22	-0.25%	3,317,394
2025-12-04	93.96	95.00	93.40	94.46	+0.23%	3,742,637
2025-12-03	93.25	94.26	92.39	94.24	+1.37%	5,825,977
2025-12-02	95.07	95.07	92.92	92.97	-1.71%	2,029,152
2025-12-01	96.67	96.99	94.42	94.59	-3.00%	2,295,460
2025-11-28	97.00	97.66	96.66	97.52	+1.00%	928,696
2025-11-26	95.93	96.86	95.54	96.55	+1.34%	1,902,132
2025-11-25	95.80	96.03	94.58	95.27	-0.22%	2,318,242
2025-11-24	93.70	95.74	93.16	95.48	+1.90%	3,527,983
2025-11-21	93.57	94.20	92.74	93.70	+0.37%	2,601,140
2025-11-20	94.63	95.89	93.34	93.35	-0.72%	3,767,156
2025-11-19	94.45	95.10	93.70	94.03	-0.43%	2,179,320
2025-11-18	95.54	96.19	94.43	94.44	-1.15%	2,481,865
2025-11-17	95.45	96.38	94.75	95.54	+0.52%	2,949,066
2025-11-14	94.29	95.65	93.98	95.05	+0.67%	2,465,007
2025-11-13	95.43	96.00	94.30	94.42	-2.20%	2,706,508
2025-11-12	96.89	97.21	96.25	96.54	-0.34%	2,247,194
2025-11-11	96.80	97.33	95.75	96.87	-0.25%	2,197,922
2025-11-10	97.21	98.46	97.00	97.11	-0.08%	2,657,551
2025-11-07	95.89	97.19	95.17	97.19	+1.56%	2,658,677
2025-11-06	96.23	96.76	95.67	95.70	-0.60%	1,786,484
2025-11-05	96.26	97.10	95.46	96.28	+0.05%	2,212,765
2025-11-04	96.88	97.09	95.85	96.23	-0.66%	2,511,396
2025-11-03	95.82	97.47	94.92	96.87	+0.81%	3,291,583

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+7.48%). Worst month: May (-2.47%). Based on 5 years of daily data (2022–2026).

Jan+1.53%
Feb+3.09%
Mar+3.52%
Apr+0.78%
May-2.47%
Jun+1.28%
Jul+4.81%
Aug-2.34%
Sep+1.28%
Oct+7.48%
Nov+4.91%
Dec-1.86%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Entergy Corporation's (ETR) latest close?

110.11 on 2026-10-30, from the Closelook data lake's daily price record.

What is ETR's 52-week high and low?

118.45 high and 90.87 low over the trailing 52 weeks, as of 2026-10-30.

What is Entergy Corporation's strongest and weakest month historically?

Historically, ETR's strongest calendar month has been Oct (average +7.48%) and its weakest May (average -2.47%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ETR?

Recovery attempt under the 200-day: Trades +5.5% vs the 50-day and +2.7% vs the 200-day average, 7% below the 52-week high and +22.6% off the 52-week low; a death cross printed 22 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ETR above its 50-day and 200-day moving averages?

Entergy Corporation trades 5.5% above its 50-day and 2.7% above its 200-day moving average (4.4% above its 20-day). As of 2026-10-30.