MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ETR — Entergy Corporation
NYSEEntergy Corporation
$100.91
+0.51(+0.51%)
- O
- 101.08
- H
- 101.97
- L
- 100.30
- V
- 2.63M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$100.91
Period Return+21.17%
Period High$118.45
Period Low$79.40
Avg Daily Volume2.88M
Total Trading Days365
ETR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $101.08 | $101.97 | $100.30 | $100.91 | +$0.51 | +0.51% | 2,629,580 | $100.89 | $100.30 $101.97 |
| Oct 1, 2026 | $98.77 | $100.67 | $97.89 | $100.40 | +$1.14 | +1.15% | 4,059,264 | $100.04 | $97.89 $100.67 |
| Sep 30, 2026 | $100.45 | $100.73 | $99.17 | $99.26 | $-0.50 | -0.50% | 3,811,771 | $99.52 | $99.17 $100.73 |
| Sep 29, 2026 | $97.68 | $100.03 | $97.04 | $99.76 | +$1.66 | +1.69% | 3,978,772 | $99.26 | $97.04 $100.03 |
| Sep 28, 2026 | $98.28 | $98.28 | $96.92 | $98.10 | $-0.47 | -0.48% | 2,378,779 | $97.80 | $96.92 $98.28 |
| Sep 25, 2026 | $98.00 | $98.75 | $97.03 | $98.57 | +$0.41 | +0.42% | 3,339,206 | $98.24 | $97.03 $98.75 |
| Sep 24, 2026 | $99.38 | $100.14 | $97.96 | $98.16 | $-1.07 | -1.08% | 2,489,215 | $98.33 | $97.96 $100.14 |
| Sep 23, 2026 | $100.63 | $100.80 | $98.84 | $99.23 | $-1.93 | -1.91% | 2,778,514 | $99.28 | $98.84 $100.80 |
| Sep 22, 2026 | $101.47 | $102.06 | $100.92 | $101.16 | $-0.42 | -0.41% | 2,847,550 | $101.32 | $100.92 $102.06 |
| Sep 21, 2026 | $102.21 | $102.74 | $101.21 | $101.58 | $-0.43 | -0.42% | 2,758,817 | $101.60 | $101.21 $102.74 |
| Sep 18, 2026 | $103.12 | $103.18 | $101.65 | $102.01 | $-1.30 | -1.26% | 6,131,637 | $102.12 | $101.65 $103.18 |
| Sep 17, 2026 | $103.08 | $103.42 | $102.01 | $103.31 | +$0.99 | +0.97% | 2,605,303 | $103.10 | $102.01 $103.42 |
| Sep 16, 2026 | $103.77 | $103.88 | $101.65 | $102.32 | $-0.60 | -0.58% | 2,870,790 | $102.52 | $101.65 $103.88 |
| Sep 15, 2026 | $104.07 | $104.07 | $102.45 | $102.92 | $-0.72 | -0.69% | 2,204,388 | $103.01 | $102.45 $104.07 |
| Sep 14, 2026 | $105.29 | $105.58 | $102.65 | $103.64 | $-1.69 | -1.60% | 3,573,715 | $103.77 | $102.65 $105.58 |
| Sep 11, 2026 | $106.71 | $107.39 | $104.87 | $105.33 | $-0.40 | -0.38% | 4,179,410 | $105.52 | $104.87 $107.39 |
| Sep 10, 2026 | $107.00 | $107.79 | $105.72 | $105.73 | $-1.44 | -1.34% | 2,047,585 | $106.14 | $105.72 $107.79 |
| Sep 9, 2026 | $108.50 | $108.81 | $106.91 | $107.17 | $-1.36 | -1.25% | 2,726,998 | $107.49 | $106.91 $108.81 |
| Sep 8, 2026 | $107.29 | $109.04 | $107.21 | $108.53 | +$1.26 | +1.17% | 3,613,662 | $108.51 | $107.21 $109.04 |
| Sep 4, 2026 | $106.92 | $108.09 | $106.92 | $107.27 | $-0.51 | -0.47% | 2,794,793 | $107.42 | $106.92 $108.09 |
| Sep 3, 2026 | $107.00 | $108.60 | $106.72 | $107.78 | +$1.03 | +0.96% | 2,664,319 | $107.82 | $106.72 $108.60 |
| Sep 2, 2026 | $107.11 | $107.55 | $105.64 | $106.75 | $-0.27 | -0.25% | 3,240,300 | $106.82 | $105.64 $107.55 |
| Sep 1, 2026 | $106.82 | $107.14 | $105.57 | $107.02 | +$0.71 | +0.67% | 2,293,317 | $106.78 | $105.57 $107.14 |
| Aug 31, 2026 | $105.73 | $106.72 | $104.86 | $106.31 | +$0.56 | +0.53% | 2,905,085 | $106.21 | $104.86 $106.72 |
| Aug 28, 2026 | $107.17 | $107.88 | $105.31 | $105.75 | $-0.74 | -0.69% | 1,448,621 | $105.91 | $105.31 $107.88 |
| Aug 27, 2026 | $106.25 | $107.07 | $105.54 | $106.49 | $-0.74 | -0.69% | 1,644,940 | $106.55 | $105.54 $107.07 |
| Aug 26, 2026 | $106.41 | $107.78 | $106.21 | $107.23 | +$0.99 | +0.93% | 1,370,474 | $107.16 | $106.21 $107.78 |
| Aug 25, 2026 | $106.34 | $107.14 | $106.00 | $106.24 | +$0.45 | +0.43% | 1,773,717 | $106.39 | $106.00 $107.14 |
| Aug 24, 2026 | $104.46 | $105.96 | $104.32 | $105.79 | +$1.17 | +1.12% | 1,383,825 | $105.46 | $104.32 $105.96 |
| Aug 21, 2026 | $107.74 | $108.30 | $104.52 | $104.62 | $-2.72 | -2.53% | 2,118,417 | $105.22 | $104.52 $108.30 |