ETR: Entergy Corporation

As of Friday, May 22nd, 2026

$ 112.40

+0.13 +0.12%

Open: 112.44
High: 112.87
Low: 111.42
Volume: 2,767,983
Previous Close on Thursday, May 21st, 2026

$ 112.27

+0.34 +0.30%

Open: 111.66
High: 112.43
Low: 110.96
Volume: 2,965,020

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 112.44 112.87 111.42 112.40 2,767,983 +0.13 +0.12
2026-05-21 111.66 112.43 110.96 112.27 2,965,020 +0.34 +0.30
2026-05-20 111.31 112.38 110.90 111.93 3,775,242 +1.38 +1.25
2026-05-19 108.94 110.73 108.74 110.55 4,457,839 +0.97 +0.89
2026-05-18 109.79 110.49 108.28 109.58 3,889,178 +0.55 +0.50
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
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 112.87
On 2026-05-22		 108.28
On 2026-05-18		 3.37 3.09 110.49
On 2026-05-18		 110.49
On 2026-05-18		 0.00 111.35
10D 113.35
On 2026-05-11		 108.28
On 2026-05-18		 0.81 0.73 113.35
On 2026-05-11		 108.28
On 2026-05-18		 -4.48 111.69
20D 118.45
On 2026-05-01		 108.28
On 2026-05-18		 -1.24 -1.09 118.45
On 2026-05-01		 108.28
On 2026-05-18		 -8.59 113.14
WTD 112.87
On 2026-05-22		 108.28
On 2026-05-18		 3.37 3.09 110.49
On 2026-05-18		 110.49
On 2026-05-18		 0.00 111.35
MTD 118.45
On 2026-05-01		 108.28
On 2026-05-18		 -5.51 -4.67 118.45
On 2026-05-01		 108.28
On 2026-05-18		 -8.59 112.73
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FTRE

Fortrea Holdings Inc.

13.22 +0.08 +0.61 924,136
ELME

Elme Communities

2.03 +0.01 +0.50 514,457
CALX

Calix Inc.

39.23 +0.81 +2.11 632,479
CEVA

CEVA Inc.

39.43 +0.99 +2.58 728,997
ETR

Entergy Corporation

112.40 +0.13 +0.12 2,767,983