ETR: Entergy Corporation

As of Friday, May 15th, 2026

$ 109.03

-3.87 -3.43%

Open: 111.57
High: 111.99
Low: 108.99
Volume: 4,171,144
Previous Close on Thursday, May 14th, 2026

$ 112.90

+0.55 +0.49%

Open: 112.47
High: 113.02
Low: 111.97
Volume: 2,312,076

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 111.57 111.99 108.99 109.03 4,171,144 -3.87 -3.43
2026-05-14 112.47 113.02 111.97 112.90 2,312,076 +0.55 +0.49
2026-05-13 112.46 113.01 111.61 112.35 3,211,157 -0.58 -0.51
2026-05-12 112.70 113.18 112.00 112.93 4,910,985 -0.04 -0.04
2026-05-11 112.49 113.35 111.13 112.97 2,741,659 +1.38 +1.24
2026-05-08 112.43 112.95 110.71 111.59 4,130,635 -0.43 -0.38
2026-05-07 112.69 112.91 111.26 112.02 7,778,676 -0.94 -0.83
2026-05-06 113.22 113.50 112.35 112.96 11,844,587 -4.40 -3.75
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 113.35
On 2026-05-11		 108.99
On 2026-05-15		 -2.56 -2.29 113.35
On 2026-05-11		 108.99
On 2026-05-15		 -3.85 112.04
10D 118.11
On 2026-05-05		 108.99
On 2026-05-15		 -7.40 -6.36 118.11
On 2026-05-05		 108.99
On 2026-05-15		 -7.72 113.05
20D 118.45
On 2026-05-01		 108.99
On 2026-05-15		 -6.49 -5.62 118.45
On 2026-05-01		 108.99
On 2026-05-15		 -7.98 113.45
WTD 113.35
On 2026-05-11		 108.99
On 2026-05-15		 -2.56 -2.29 113.35
On 2026-05-11		 108.99
On 2026-05-15		 -3.85 112.04
MTD 118.45
On 2026-05-01		 108.99
On 2026-05-15		 -8.88 -7.53 118.45
On 2026-05-01		 108.99
On 2026-05-15		 -7.98 113.36
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
ETR

Entergy Corporation

109.03 -3.87 -3.43 4,171,144