Entergy Stock Price History
| ETR Stock | USD 89.29 1.05 1.19% |
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 89.29, as last reported on the 31st of July, with the highest price reaching 91.46 and the lowest price hitting 89.27 during the day.
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 0.0894, which denotes the company had a 0.0894 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Entergy, which you can use to evaluate the volatility of the firm. Please confirm Entergy's Mean Deviation of 0.8765, coefficient of variation of 1473.84, and Downside Deviation of 1.04 to check if the risk estimate we provide is consistent with the expected return of 0.0968%. At this time, Entergy's Other Stockholder Equity is relatively stable compared to the past year. As of 07/31/2025, 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 To Sales Ratio is relatively stable compared to the past year. As of 07/31/2025, Price Earnings Ratio is likely to grow to 32.09, though Price Earnings To Growth Ratio is likely to grow to (0.52). Entergy Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 1st of June 1972 | 200 Day MA 79.8703 | 50 Day MA 83.1918 | Beta 0.573 |
Sharpe Ratio = 0.0894
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | ETR | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.08 actual daily | 9 91% of assets are more volatile |
Expected Return
| 0.1 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
| 0.09 actual daily | 7 93% of assets perform better |
Based on monthly moving average Entergy is performing at about 7% 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 2.5936 | Enterprise Value Ebitda 12.5397 | Price Sales 3.3008 | 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 Price | July 30, 2025 | 89.29 |
| Lowest Price | May 14, 2025 | 80.51 |
Entergy July 31, 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 Accumulation Distribution | 131,187 | |
| Entergy Price Rate Of Daily Change | 1.01 | |
| Entergy Price Action Indicator | (0.55) | |
| Entergy Price Daily Balance Of Power | 0.48 |
Entergy July 31, 2025 Stock Price Analysis
Entergy Stock Price History Data
The price series of Entergy for the period between Fri, May 2, 2025 and Thu, Jul 31, 2025 has a statistical range of 8.02 with a coefficient of variation of 2.37. Under current investment horizon, the daily prices are spread out with arithmetic mean of 83.16. The median price for the last 90 days is 82.79. The company completed 2:1 stock split on 13th of December 2024. Entergy completed dividends distribution on 2025-08-13.| Open | High | Low | Close | Volume | ||
07/30/2025 | 90.20 | 91.46 | 89.27 | 89.29 | 5,478,691 | |
| 07/29/2025 | 87.03 | 88.54 | 86.75 | 88.24 | 3,356,829 | |
07/28/2025 | 88.17 | 88.30 | 86.49 | 86.68 | 2,814,430 | |
| 07/25/2025 | 88.05 | 88.46 | 87.85 | 88.16 | 1,804,800 | |
| 07/24/2025 | 88.30 | 88.99 | 87.64 | 88.15 | 2,562,948 | |
| 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 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 431.6 M | 325 M | |
| Net Income Applicable To Common Shares | 1.1 B | 1 B |
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.
Did you try this?
Run Options Analysis Now
Options AnalysisAnalyze and evaluate options and option chains as a potential hedge for your portfolios |
| 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.
| Risk Adjusted Performance | 0.0547 | |||
| Jensen Alpha | 0.0174 | |||
| Total Risk Alpha | (0.16) | |||
| Sortino Ratio | (0.09) | |||
| Treynor Ratio | 0.2135 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.