NYSE · ETR · stock
Entergy Corp. /De/ (ETR) stock price history
Every NYSE trading session of Entergy Corp. /De/ from Jun 1, 1972 to Sep 28, 2026: 13,694 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ETR adjusted close, 1972 to 2026
- $117.36
- All time high, 2026
- $118.45
- 52 week high, $89.79 low
- 13,694
- Daily sessions since 1972
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1972 to 2026 series and minute bars.
ETR key facts
- Entergy Corp. /De/ (ETR) closed at $98.10 on Sep 28, 2026 on NYSE.
- ETR's all time high close is $117.36, set on May 5, 2026; its all time low close is $0.2804 on Sep 13, 1974.
- ETR's 52 week range is $89.79 to $118.45.
- ETR returned +8.3% over the year to Sep 28, 2026 and +134.0% over five years.
- Over ten years ETR returned +260%, +13.7% a year compounded.
- ETR's deepest drawdown was -63.0% from Nov 24, 1972 to Sep 13, 1974.
- DataCedar holds 13,694 daily sessions of ETR history from Jun 1, 1972 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ETR price chart, 1972 to 2026
ETR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.2% |
| 3 months | -15.4% |
| 6 months | -10.2% |
| Year to date | +6.3% |
| 1 year | +8.3% |
| 3 years | +133.0% |
| 5 years | +134.0% |
| 10 years | +259.7% |
| Since Jun 1, 1972 | +18,152% |
| Compound annual growth, 54.3 years | +10.1% |
ETR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $117.36 on May 5, 2026
- All time low close
- $0.2804 on Sep 13, 1974
- 52 week high
- $118.45 on May 1, 2026
- 52 week low
- $89.79 on Dec 22, 2025
- Deepest drawdown
- -63.0% from Nov 24, 1972 to Sep 13, 1974, recovered Jun 15, 1981
- Best single session
- +19.1% on Jun 24, 1988
- Worst single session
- -18.1% on Mar 6, 2000
- Volatility, 1 year annualised
- 20.4%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 1972
- 183×
- Best calendar year
- 1988, +96%
- Worst calendar year
- 1987, -37%
ETR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1972 starts on Jun 1, 1972; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $91.47 | $118.45 | $89.84 | $98.10 | +7.4% | 554.7M | 185 |
| 2025 | $73.29 | $96.76 | $71.85 | $91.33 | +25.3% | 804.9M | 250 |
| 2024 | $46.45 | $75.95 | $44.83 | $72.86 | +56.0% | 811.7M | 252 |
| 2023 | $49.27 | $49.99 | $39.74 | $46.72 | -6.1% | 756.1M | 250 |
| 2022 | $48.04 | $54.58 | $41.56 | $49.75 | +3.6% | 592.6M | 251 |
| 2021 | $41.01 | $48.57 | $35.59 | $48.04 | +17.1% | 648.6M | 252 |
| 2020 | $47.56 | $54.18 | $30.05 | $41.02 | -13.7% | 696.4M | 253 |
| 2019 | $32.79 | $48.07 | $31.86 | $47.55 | +44.3% | 739.4M | 252 |
| 2018 | $29.91 | $34.75 | $26.33 | $32.95 | +10.6% | 764.4M | 251 |
| 2017 | $25.71 | $32.19 | $24.49 | $29.79 | +15.9% | 613.2M | 251 |
| 2016 | $22.68 | $28.28 | $21.84 | $25.70 | +12.5% | 695.9M | 252 |
| 2015 | $27.90 | $28.81 | $20.20 | $22.83 | -18.1% | 708.6M | 252 |
| 2014 | $19.29 | $29.35 | $18.40 | $27.90 | +44.8% | 861.9M | 252 |
| 2013 | $18.69 | $21.56 | $17.93 | $19.27 | +4.4% | 685.1M | 252 |
| 2012 | $20.32 | $21.07 | $17.81 | $18.47 | -8.4% | 568.4M | 250 |
| 2011 | $18.83 | $20.41 | $15.70 | $20.15 | +8.4% | 790.1M | 252 |
| 2010 | $20.66 | $21.43 | $18.02 | $18.60 | -9.7% | 759.5M | 252 |
| 2009 | $20.25 | $21.25 | $14.63 | $20.59 | +2.4% | 748.1M | 252 |
| 2008 | $27.97 | $29.90 | $14.83 | $20.11 | -28.3% | 944.9M | 253 |
| 2007 | $21.15 | $29.14 | $20.53 | $28.03 | +32.5% | 752M | 251 |
| 2006 | $15.39 | $21.54 | $14.98 | $21.15 | +38.4% | 557.7M | 251 |
| 2005 | $14.61 | $17.38 | $13.93 | $15.28 | +4.7% | 560M | 252 |
| 2004 | $11.92 | $14.84 | $10.77 | $14.60 | +22.1% | 545.6M | 252 |
| 2003 | $9.30 | $11.98 | $8.63 | $11.96 | +29.4% | 544.3M | 252 |
| 2002 | $7.64 | $9.41 | $6.41 | $9.24 | +20.2% | 512.7M | 252 |
| 2001 | $7.94 | $8.63 | $6.19 | $7.68 | -4.4% | 408.7M | 248 |
| 2000 | $4.69 | $8.34 | $2.94 | $8.04 | +71.4% | 485.3M | 252 |
| 1999 | $5.41 | $5.98 | $4.32 | $4.69 | -13.9% | 313.9M | 252 |
| 1998 | $4.96 | $5.68 | $3.98 | $5.45 | +9.8% | 427.7M | 252 |
| 1997 | $4.28 | $5.01 | $3.51 | $4.96 | +16.3% | 401.1M | 253 |
| 1996 | $4.21 | $4.48 | $3.71 | $4.26 | +0.8% | 311.7M | 254 |
| 1995 | $2.94 | $4.23 | $2.74 | $4.23 | +43.9% | 291.8M | 252 |
| 1994 | $4.50 | $4.71 | $2.86 | $2.94 | -35.2% | 347.5M | 252 |
| 1993 | $3.97 | $4.96 | $3.91 | $4.53 | +14.1% | 171M | 253 |
| 1992 | $3.38 | $4.05 | $3.03 | $3.97 | +17.1% | 191.3M | 254 |
| 1991 | $2.44 | $3.42 | $2.38 | $3.39 | +39.2% | 186.3M | 253 |
| 1990 | $2.39 | $2.55 | $1.93 | $2.44 | +1.4% | 204.5M | 253 |
| 1989 | $1.57 | $2.40 | $1.53 | $2.40 | +52.3% | 173M | 252 |
| 1988 | $0.8282 | $1.59 | $0.8160 | $1.58 | +96.4% | 255.6M | 253 |
| 1987 | $1.28 | $1.61 | $0.7551 | $0.8038 | -37.1% | 329.8M | 253 |
| 1986 | $1.04 | $1.46 | $1.02 | $1.28 | +23.5% | 300.7M | 253 |
| 1985 | $1.26 | $1.52 | $0.7917 | $1.04 | -17.8% | 378.5M | 252 |
| 1984 | $1.08 | $1.29 | $0.7889 | $1.26 | +18.0% | 202.3M | 253 |
| 1983 | $1.06 | $1.30 | $1.05 | $1.07 | +0.4% | 148M | 253 |
| 1982 | $0.8034 | $1.17 | $0.7875 | $1.06 | +32.3% | 112.4M | 253 |
| 1981 | $0.6487 | $0.8558 | $0.6278 | $0.8034 | +25.2% | 69.1M | 253 |
| 1980 | $0.6241 | $0.7439 | $0.5196 | $0.6417 | +3.8% | 85M | 253 |
| 1979 | $0.6612 | $0.7587 | $0.5996 | $0.6180 | -6.5% | 53.2M | 253 |
| 1978 | $0.6640 | $0.7310 | $0.6129 | $0.6612 | -0.4% | 37.8M | 252 |
| 1977 | $0.6204 | $0.7045 | $0.5813 | $0.6640 | +7.0% | 34.5M | 252 |
| 1976 | $0.4923 | $0.6306 | $0.4731 | $0.6204 | +26.0% | 45.8M | 253 |
| 1975 | $0.4000 | $0.5311 | $0.3922 | $0.4923 | +23.1% | 22.6M | 253 |
| 1974 | $0.4787 | $0.5069 | $0.2766 | $0.4000 | -15.8% | 19.4M | 253 |
| 1973 | $0.7134 | $0.7334 | $0.3870 | $0.4752 | -33.4% | 12.9M | 252 |
| 1972 | $0.5342 | $0.7589 | $0.5053 | $0.7134 | n/a | 6.1M | 146 |
ETR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $98.10 | -7.7% |
| August 2026 | $106.31 | -1.2% |
| July 2026 | $107.62 | -6.3% |
| June 2026 | $114.86 | +5.3% |
| May 2026 | $109.05 | -7.0% |
| April 2026 | $117.27 | +4.9% |
| March 2026 | $111.75 | +4.9% |
| February 2026 | $106.53 | +12.4% |
| January 2026 | $94.75 | +3.7% |
| December 2025 | $91.33 | -5.2% |
| November 2025 | $96.36 | +2.2% |
| October 2025 | $94.31 | +3.1% |
About the ETR data
Daily bars. 13,694 sessions from Jun 1, 1972 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 1, 1972, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ETR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ETI$ Entergy Texas Inc 5.375% Series A Preferred Stock, Cumulative, No Par Value
- ETJ Eaton Vance Risk-Managed Diversified Equity Income Fund
- ETN Eaton Corp plc
- ETO Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund
- ETSS Energy Transition Special Opportunities
- ETSS.U Energy Transition Special Opportunities Units, each consisting of one Class A ordinary share and one-half of one redeemable warrant
- ETSS.W Energy Transition Special Opportunities Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
- ETSY Etsy INC
Common questions
ETR share price history
