>>How Gold Could Become an Income Machine For You (up to $1,152/month)<< (sponsored)
Historical Stock Price
ETFs Holding ETR »    ETR Split History »
Home Free Dividend Report ETR Dividend History ETR Historical Stock Prices ETR Preferred Stock ETR Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
ETR Historical Price Range
Date Open High Low Close Volume
10/12/2026 $102.93 $104.10 $102.42 $103.99 1.69M
10/13/2026 $104.56 $105.32 $103.12 $104.99 2.60M
10/14/2026 $104.94 $105.05 $103.61 $104.50 2.99M
10/15/2026 $105.65 $105.67 $102.21 $103.96 3.35M
10/16/2026 $104.65 $105.96 $104.21 $105.11 2.24M
About Entergy
Entergy Corporation is an integrated energy company engaged primarily in electric power production and retail distribution operations. Co. operates primarily through a single segment, Utility. The Utility segment includes the generation, transmission, distribution, and sale of electric power in portions of Arkansas, Mississippi, Texas, and Louisiana, including the City of New Orleans; and operation of a small natural gas distribution business in portions of Louisiana. The Utility segment includes five retail electric utility subsidiaries: Entergy Arkansas, Entergy Louisiana, Entergy Mississippi, Entergy New Orleans, and Entergy Texas.
ETR historical stock prices picture
Entergy (ETR) has the following price history information. Looking back at ETR historical stock prices for the last five trading days, on October 12, 2026, ETR opened at $102.93, traded as high as $104.10 and as low as $102.42, and closed at $103.99. Trading volume was a total of 1.69M shares. On October 13, 2026, ETR opened at $104.56, traded as high as $105.32 and as low as $103.12, and closed at $104.99. Trading volume was a total of 2.60M shares. On October 14, 2026, ETR opened at $104.94, traded as high as $105.05 and as low as $103.61, and closed at $104.50. Trading volume was a total of 2.99M shares. On October 15, 2026, ETR opened at $105.65, traded as high as $105.67 and as low as $102.21, and closed at $103.96. Trading volume was a total of 3.35M shares. On October 16, 2026, ETR opened at $104.65, traded as high as $105.96 and as low as $104.21, and closed at $105.11. Trading volume was a total of 2.24M shares.

ETR Historical Stock Prices By Date:

ETR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Entergy shares, starting with a $10,000 purchase of ETR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 10/18/2016
End date: 10/16/2026
Start price/share: $37.47
End price/share: $105.11
Starting shares: 266.88
Ending shares: 384.68
Dividends reinvested/share: $19.92
Total return: 304.34%
Average Annual Total Return: 14.99%
Starting investment: $10,000.00
Ending investment: $40,420.41
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 10/18/2016
End date: 10/16/2026
Start price/share: $37.47
End price/share: $105.11
Dividends collected/share: $19.92
Total return: 233.67%
Average Annual Total Return: 12.81%
Starting investment: $10,000.00
Ending investment: $33,379.21
Years: 10.00
ETR Historical Closing Prices
Date Close
10/12/2026$103.99
10/13/2026$104.99
10/14/2026$104.50
10/15/2026$103.96
10/16/2026$105.11
Utilities Historical Prices
ETR is categorized under the Utilities sector; below are some other companies in the same sector:

EXC Historical Stock Prices
EZT Historical Stock Prices
FE Historical Stock Prices
FGP Historical Stock Prices
FNRG Historical Stock Prices
FTS Historical Stock Prices
FVR Historical Stock Prices
GAS Historical Stock Prices
GAT Historical Stock Prices
GLBL Historical Stock Prices

Also explore: ETR shares outstanding history

Email EnvelopeFree ETR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

ETR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.