ETR: Entergy Corporation

As of Friday, August 21st, 2026

$ 104.62

-2.72 -2.53%

Open: 107.74
High: 108.30
Low: 104.52
Volume: 2,081,777
Previous Close on Thursday, August 20th, 2026

$ 107.34

-0.62 -0.57%

Open: 107.34
High: 108.85
Low: 107.29
Volume: 1,248,176

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 107.74 108.30 104.52 104.62 2,081,777 -2.72 -2.53
2026-08-20 107.34 108.85 107.29 107.34 1,248,176 -0.62 -0.57
2026-08-19 108.88 109.28 107.32 107.96 2,021,770 -0.12 -0.11
2026-08-18 109.52 110.29 108.04 108.08 1,908,169 -0.44 -0.41
2026-08-17 107.60 109.49 107.07 108.52 1,533,558 +0.68 +0.63
2026-08-14 106.59 108.07 106.50 107.84 1,751,736 +0.93 +0.87
2026-08-13 107.30 107.85 106.60 106.91 1,681,790 -0.94 -0.87
2026-08-12 107.99 108.13 106.99 107.85 2,163,289 +1.28 +1.20
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 110.29
On 2026-08-18		 104.52
On 2026-08-21		 -3.22 -2.99 110.29
On 2026-08-18		 104.52
On 2026-08-21		 -5.23 107.30
10D 110.29
On 2026-08-18		 104.52
On 2026-08-21		 -2.56 -2.39 110.29
On 2026-08-18		 104.52
On 2026-08-21		 -5.23 107.13
20D 115.84
On 2026-07-27		 104.52
On 2026-08-21		 -11.33 -9.77 115.84
On 2026-07-27		 104.52
On 2026-08-21		 -9.77 107.92
WTD 110.29
On 2026-08-18		 104.52
On 2026-08-21		 -3.22 -2.99 110.29
On 2026-08-18		 104.52
On 2026-08-21		 -5.23 107.30
MTD 110.29
On 2026-08-18		 104.52
On 2026-08-21		 -3.00 -2.79 110.29
On 2026-08-18		 104.52
On 2026-08-21		 -5.23 107.25
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
ETR

Entergy Corporation

104.62 -2.72 -2.53 2,081,777