Entergy Stock Price History

ETR Stock  USD 88.44  0.32  0.36%   
Below is the normalized historical share price chart for Entergy extending back to March 17, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Entergy stands at 88.44, as last reported on the 24th of July, with the highest price reaching 88.44 and the lowest price hitting 88.12 during the day.
IPO Date
1st of June 1972
200 Day MA
79.3227
50 Day MA
82.553
Beta
0.573
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Entergy Stock, it is important to understand the factors that can impact its price. Currently, Entergy is very steady. Entergy secures Sharpe Ratio (or Efficiency) of 0.0769, which denotes the company had a 0.0769 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Entergy, which you can use to evaluate the volatility of the firm. Please confirm Entergy's Coefficient Of Variation of 1167.2, downside deviation of 1.15, and Mean Deviation of 0.955 to check if the risk estimate we provide is consistent with the expected return of 0.083%.
At this time, Entergy's Other Stockholder Equity is relatively stable compared to the past year. As of 07/24/2025, Preferred Stock Total Equity is likely to grow to about 255.3 M, while Total Stockholder Equity is likely to drop slightly above 10 B. . At this time, Entergy's Price Fair Value is relatively stable compared to the past year. Entergy Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0769

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashETRAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.08
  actual daily
9
91% of assets are more volatile

Expected Return

 0.08
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.08
  actual daily
6
94% of assets perform better
Based on monthly moving average Entergy is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Entergy by adding it to a well-diversified portfolio.
Price Book
2.558
Enterprise Value Ebitda
12.4412
Price Sales
3.3116
Shares Float
429.1 M
Dividend Share
2.34

Entergy Stock Price History Chart

There are several ways to analyze Entergy Stock price data. The simplest method is using a basic Entergy candlestick price chart, which shows Entergy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 22, 202588.53
Lowest PriceMay 14, 202580.51

Entergy July 24, 2025 Stock Price Synopsis

Various analyses of Entergy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Entergy Stock. It can be used to describe the percentage change in the price of Entergy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Entergy Stock.
Entergy Price Rate Of Daily Change 1.00 
Entergy Price Action Indicator 0.32 
Entergy Price Daily Balance Of Power 1.00 

Entergy July 24, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Entergy Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Entergy intraday prices and daily technical indicators to check the level of noise trading in Entergy Stock and then apply it to test your longer-term investment strategies against Entergy.

Entergy Stock Price History Data

The price series of Entergy for the period between Fri, Apr 25, 2025 and Thu, Jul 24, 2025 has a statistical range of 8.6 with a coefficient of variation of 1.94. Under current investment horizon, the daily prices are spread out with arithmetic mean of 82.82. The median price for the last 90 days is 82.68. The company completed 2:1 stock split on 13th of December 2024. Entergy completed dividends distribution on 2025-05-02.
OpenHighLowCloseVolume
07/24/2025
 88.12  88.44  88.12  88.44 
07/23/2025 89.08  89.35  87.60  88.12  2,538,633 
07/22/2025
 87.36  88.59  87.10  88.53  2,742,620 
07/21/2025 86.98  87.16  86.12  87.03  2,468,104 
07/18/2025 84.91  86.46  84.91  86.40  2,505,859 
07/17/2025 83.32  85.20  83.14  84.54  3,138,100 
07/16/2025 82.78  83.67  82.38  83.55  2,989,391 
07/15/2025 83.00  83.61  81.91  82.87  3,368,577 
07/14/2025 81.49  83.00  81.35  82.79  2,906,300 
07/11/2025 81.62  82.00  80.86  81.75  1,892,726 
07/10/2025 81.20  82.35  81.06  82.12  1,676,000 
07/09/2025
 81.51  81.74  80.35  81.46  2,342,166 
07/08/2025
 81.18  81.40  80.11  80.93  2,444,900 
07/07/2025
 81.83  82.06  81.08  81.72  1,743,476 
07/03/2025
 81.14  82.29  81.05  81.92  1,120,800 
07/02/2025
 82.19  82.82  80.84  81.32  1,345,947 
07/01/2025
 83.10  83.23  81.65  82.53  3,198,200 
06/30/2025
 82.33  83.17  82.13  83.12  1,540,674 
06/27/2025 82.02  83.09  81.64  82.48  1,955,280 
06/26/2025
 81.47  82.23  81.35  81.86  2,281,400 
06/25/2025
 82.58  82.83  81.15  81.32  2,499,260 
06/24/2025
 82.86  83.70  82.68  82.97  2,990,995 
06/23/2025
 81.24  82.67  81.24  82.61  2,566,760 
06/20/2025 81.22  82.05  80.87  80.97  7,933,944 
06/18/2025
 81.17  81.48  80.50  80.92  1,977,572 
06/17/2025
 81.53  81.62  80.70  80.98  1,905,228 
06/16/2025
 83.01  83.22  81.37  81.73  2,147,381 
06/13/2025 82.83  83.10  81.77  82.07  2,540,300 
06/12/2025
 82.23  83.39  81.87  83.29  2,574,969 
06/11/2025
 82.33  82.97  81.79  82.15  2,534,720 
06/10/2025 82.82  83.12  81.48  82.21  3,124,300 
06/09/2025 82.01  83.78  81.59  82.81  3,315,088 
06/06/2025 82.14  82.60  81.53  82.15  2,381,510 
06/05/2025
 82.01  82.35  81.30  81.80  1,735,300 
06/04/2025
 82.77  83.29  81.66  81.89  1,817,602 
06/03/2025
 84.20  84.21  81.67  82.93  2,376,500 
06/02/2025
 82.62  83.38  81.89  83.14  2,577,153 
05/30/2025 81.97  83.45  81.50  83.28  4,051,000 
05/29/2025
 81.72  82.69  81.24  82.36  1,805,694 
05/28/2025 82.62  82.84  81.40  81.81  1,952,300 
05/27/2025
 83.62  83.62  82.08  82.78  2,406,089 
05/23/2025 82.04  82.91  80.98  82.82  1,945,200 
05/22/2025
 82.28  82.36  80.61  81.28  1,905,087 
05/21/2025
 84.28  84.42  82.44  82.57  2,415,400 
05/20/2025
 82.49  84.63  82.28  84.33  3,736,824 
05/19/2025
 82.76  83.14  82.31  83.01  2,490,464 
05/16/2025
 82.03  83.15  81.80  83.14  2,444,425 
05/15/2025 80.93  82.55  80.83  81.82  5,043,680 
05/14/2025
 81.36  81.36  79.40  80.51  3,728,295 
05/13/2025
 81.43  82.10  80.57  80.89  3,921,641 
05/12/2025
 83.00  83.13  81.06  81.27  4,293,800 
05/09/2025 83.65  83.89  82.47  82.92  2,170,800 
05/08/2025
 84.04  84.23  83.15  83.31  4,275,662 
05/07/2025
 83.50  84.96  83.37  84.24  4,369,200 
05/06/2025
 83.83  84.50  83.62  83.92  3,609,888 
05/05/2025
 84.37  84.68  83.31  84.39  2,239,037 
05/02/2025
 83.07  84.74  82.57  84.47  2,918,422 
05/01/2025
 82.76  84.15  81.83  82.77  3,669,632 
04/30/2025
 82.52  83.40  80.85  82.57  4,003,475 
04/29/2025
 82.72  84.23  81.77  82.93  3,931,221 
04/28/2025
 84.07  84.54  83.42  84.48  3,018,662 

About Entergy Stock history

Entergy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Entergy is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Entergy will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Entergy stock prices may prove useful in developing a viable investing in Entergy
Last ReportedProjected for Next Year
Common Stock Shares Outstanding431.6 M229.4 M
Net Income Applicable To Common Shares1.1 BB

Entergy Stock Technical Analysis

Entergy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Entergy technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Entergy trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Sectors Now

   

Sectors

List of equity sectors categorizing publicly traded companies based on their primary business activities
All  Next Launch Module

Entergy Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Entergy's price direction in advance. Along with the technical and fundamental analysis of Entergy Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Entergy to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Entergy Stock Analysis

When running Entergy's price analysis, check to measure Entergy's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Entergy is operating at the current time. Most of Entergy's value examination focuses on studying past and present price action to predict the probability of Entergy's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Entergy's price. Additionally, you may evaluate how the addition of Entergy to your portfolios can decrease your overall portfolio volatility.