Entergy Corporation
ETRNYSEUtilities● Active
$110.12
$-0.62(-0.56%)
Market Cap$50.4B
P/E Ratio—
52W High$118.45
52W Low$80.11
Entergy Corporation（ETR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
etr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$118.45
May 1, 2026
-6.9% from here
5-Year Low5Y
$43.55
Oct 3, 2023
+153.3% from low
IPO Priceadj.
$10.44
Jun 1, 1972
+956.8% since IPO
1 Year Ago
$82.81
Jun 9, 2025
+33.2% in 1Y
5 Years Ago
$53.07
Jun 8, 2021
+107.9% in 5Y
10 Years Ago
$39.31
Jun 8, 2016
+180.7% in 10Y
Historical Price Data · ETR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $109.42 | $111.77 | $109.27 | $110.74 | $110.74 | 5.3M | +1.21% |
| Jun 4, 2026 | $109.71 | $109.72 | $107.62 | $109.28 | $109.28 | 5.2M | -0.39% |
| Jun 3, 2026 | $108.50 | $111.34 | $108.24 | $108.66 | $108.66 | 3.6M | +0.15% |
| Jun 2, 2026 | $105.49 | $107.95 | $104.97 | $107.60 | $107.60 | 3.0M | +2.00% |
| Jun 1, 2026 | $107.55 | $107.97 | $104.93 | $104.97 | $104.97 | 3.0M | -2.40% |
| May 29, 2026 | $109.69 | $110.08 | $108.34 | $109.05 | $109.05 | 5.0M | -0.58% |
| May 28, 2026 | $111.14 | $111.67 | $109.41 | $109.62 | $109.62 | 3.8M | -1.37% |
| May 27, 2026 | $111.46 | $111.83 | $110.29 | $111.51 | $111.51 | 2.3M | +0.04% |
| May 26, 2026 | $113.06 | $113.23 | $111.88 | $111.97 | $111.97 | 3.5M | -0.96% |
| May 22, 2026 | $112.44 | $112.87 | $111.42 | $112.40 | $112.40 | 2.8M | -0.04% |
| May 21, 2026 | $111.66 | $112.43 | $110.96 | $112.27 | $112.27 | 3.3M | +0.55% |
| May 20, 2026 | $111.31 | $112.38 | $110.90 | $111.93 | $111.93 | 3.8M | +0.56% |
| May 19, 2026 | $108.94 | $110.73 | $108.74 | $110.55 | $110.55 | 4.6M | +1.48% |
| May 18, 2026 | $109.79 | $110.49 | $108.28 | $109.58 | $109.58 | 4.3M | -0.19% |
| May 15, 2026 | $111.57 | $111.99 | $108.99 | $109.03 | $109.03 | 5.0M | -2.28% |
| May 14, 2026 | $112.47 | $113.02 | $111.97 | $112.90 | $112.90 | 2.3M | +0.38% |
| May 13, 2026 | $112.46 | $113.01 | $111.61 | $112.35 | $112.35 | 3.2M | -0.10% |
| May 12, 2026 | $112.70 | $113.18 | $112.00 | $112.93 | $112.93 | 4.9M | +0.20% |
| May 11, 2026 | $112.49 | $113.35 | $111.13 | $112.97 | $112.97 | 2.7M | +0.43% |
| May 8, 2026 | $112.43 | $112.95 | $110.71 | $111.59 | $111.59 | 4.1M | -0.75% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ETR
Jan 1 → Dec 31 · 6 years2026+19.6%$92.57 → $110.74
+19.6%
2025+21.2%$76.27 → $92.43
+21.2%
2024+50.7%$50.31 → $75.82
+50.7%
2023-9.2%$55.71 → $50.60
-9.2%
2022-0.1%$56.33 → $56.25
-0.1%
2021+5.7%$53.28 → $56.33
+5.7%
Best Year2024 · +50.7%
Worst Year2023 · -9.2%
Positive Years4 / 6
Avg Annual Return+14.7%
6Y Total Return+107.8%
6Y CAGR~+13.0% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$945.00+0.00%
Mkt Cap $253.9B
NextEra Energy, Inc.
NEE
$85.91+0.00%
Mkt Cap $179.2B
The Southern Company
SO
$92.47+0.00%
Mkt Cap $104.2B
Duke Energy Corporation
DUK
$123.99+0.00%
Mkt Cap $96.7B
Constellation Energy Corporation
CEG
$253.47+0.00%
Mkt Cap $91.6B
National Grid plc
NGG
$80.86+0.00%
Mkt Cap $80.5B
American Electric Power Company, Inc.
AEP
$128.62+0.00%
Mkt Cap $70.0B
Sempra
SRE
$91.44+0.00%
Mkt Cap $59.8B
Dominion Energy, Inc.
D
$66.99+0.00%
Mkt Cap $58.9B
The Southern Company
SOMN
$50.48+0.00%
Mkt Cap $56.0BWhat If You Invested in ETR?
If you invested $1,000 in ETR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,807
Total Return+180.7%
CAGR~+10.9% / yr
Profit+$1,807
Based on Jun 8, 2016 · $39.31Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Entergy Corporation（ETR）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $110.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ETR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ETR 历史股价FMP 日线复权 OHLCV