5 DAY PERFORMANCE
+0.91%
1 MONTH PERFORMANCE
+1.54%
3 MONTH PERFORMANCE
+0.96%
6 MONTH PERFORMANCE
-2.50%
YEAR-TO-DATE PERFORMANCE
+2.53%
1 YEAR PERFORMANCE
-0.99%
Entergy Utility Enterprises Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $21.09 | $21.15 (0.28%) | $21.15 | $21.03 | 5.95 K | $9.35 B |
| 02/19/2026 | $21.00 | $21.10 (0.48%) | $21.14 | $21.00 | 2.94 K | $9.33 B |
| 02/18/2026 | $21.01 | $21.05 (0.19%) | $21.19 | $21.01 | 26.83 K | $9.30 B |
| 02/17/2026 | $20.92 | $21.00 (0.38%) | $21.02 | $20.90 | 16.91 K | $9.28 B |
| 02/13/2026 | $20.92 | $20.87 (-0.24%) | $20.97 | $20.80 | 7.20 K | $9.32 B |
| 02/12/2026 | $20.95 | $20.83 (-0.57%) | $20.95 | $20.80 | 5.64 K | $9.30 B |
| 02/11/2026 | $20.72 | $20.90 (0.87%) | $20.90 | $20.72 | 10.03 K | $9.33 B |
| 02/10/2026 | $20.86 | $20.83 (-0.14%) | $20.86 | $20.70 | 10.10 K | $9.30 B |
| 02/09/2026 | $20.78 | $20.77 (-0.05%) | $20.79 | $20.67 | 22.50 K | $9.27 B |
| 02/06/2026 | $20.67 | $20.76 (0.44%) | $20.79 | $20.67 | 3.92 K | $9.27 B |
| 02/05/2026 | $20.67 | $20.67 (0%) | $20.78 | $20.64 | 13.55 K | $9.23 B |
| 02/04/2026 | $20.86 | $20.73 (-0.62%) | $20.86 | $20.70 | 6.20 K | $9.26 B |
| 02/03/2026 | $20.93 | $20.76 (-0.81%) | $20.93 | $20.73 | 13.80 K | $9.27 B |
| 02/02/2026 | $20.83 | $20.90 (0.34%) | $20.93 | $20.83 | 6.30 K | $9.33 B |
| 01/30/2026 | $20.81 | $20.90 (0.43%) | $20.91 | $20.81 | 9.30 K | $9.33 B |
| 01/29/2026 | $20.96 | $20.84 (-0.57%) | $20.96 | $20.80 | 9.70 K | $9.31 B |
| 01/28/2026 | $20.99 | $20.91 (-0.38%) | $20.99 | $20.88 | 4.82 K | $9.34 B |
| 01/27/2026 | $21.01 | $20.97 (-0.19%) | $21.01 | $20.93 | 11.29 K | $9.36 B |
| 01/26/2026 | $21.00 | $20.97 (-0.14%) | $21.02 | $20.94 | 5.38 K | $9.36 B |
| 01/23/2026 | $20.98 | $20.94 (-0.19%) | $20.98 | $20.89 | 11.27 K | $9.35 B |
| 01/22/2026 | $20.92 | $20.95 (0.14%) | $20.96 | $20.80 | 15.67 K | $9.35 B |
| 01/21/2026 | $20.75 | $20.85 (0.48%) | $20.85 | $20.75 | 7.69 K | $9.31 B |
| 01/20/2026 | $20.79 | $20.74 (-0.24%) | $20.83 | $20.72 | 28.38 K | $9.26 B |
| 01/16/2026 | $20.85 | $20.93 (0.38%) | $20.96 | $20.85 | 29.50 K | $9.35 B |
| 01/15/2026 | $20.85 | $20.90 (0.24%) | $21.02 | $20.85 | 53.01 K | $9.33 B |
| 01/14/2026 | $20.82 | $20.86 (0.19%) | $20.88 | $20.73 | 10.71 K | $9.31 B |
| 01/13/2026 | $20.85 | $20.88 (0.14%) | $20.90 | $20.79 | 7.53 K | $9.32 B |
| 01/12/2026 | $20.70 | $20.80 (0.48%) | $20.80 | $20.70 | 18.74 K | $9.29 B |
| 01/09/2026 | $20.75 | $20.75 (0%) | $20.79 | $20.71 | 12.46 K | $9.27 B |
| 01/08/2026 | $20.74 | $20.69 (-0.24%) | $20.79 | $20.69 | 18.47 K | $9.24 B |
| 01/07/2026 | $20.77 | $20.73 (-0.19%) | $20.77 | $20.68 | 11.64 K | $9.26 B |
| 01/06/2026 | $20.73 | $20.70 (-0.14%) | $20.73 | $20.63 | 48.09 K | $9.24 B |
| 01/05/2026 | $20.74 | $20.73 (-0.05%) | $20.84 | $20.60 | 40.22 K | $9.26 B |
| 01/02/2026 | $20.58 | $20.67 (0.44%) | $20.71 | $20.58 | 15.43 K | $9.23 B |
| 12/31/2025 | $20.48 | $20.54 (0.29%) | $20.55 | $20.41 | 275.07 K | $9.17 B |
| 12/30/2025 | $20.92 | $20.89 (-0.14%) | $21.01 | $20.66 | 98.82 K | $9.33 B |
| 12/29/2025 | $21.04 | $20.93 (-0.52%) | $21.04 | $20.92 | 16.52 K | $9.35 B |
| 12/26/2025 | $20.98 | $21.01 (0.14%) | $21.10 | $20.98 | 6.48 K | $9.38 B |
| 12/24/2025 | $21.02 | $21.00 (-0.1%) | $21.15 | $21.00 | 5.84 K | $9.38 B |
| 12/23/2025 | $21.09 | $21.02 (-0.33%) | $21.12 | $21.02 | 14.11 K | $9.39 B |
| 12/22/2025 | $21.20 | $21.17 (-0.14%) | $21.24 | $21.12 | 15.89 K | $9.45 B |
| 12/19/2025 | $21.15 | $21.14 (-0.05%) | $21.21 | $21.10 | 14.08 K | $9.44 B |
| 12/18/2025 | $21.12 | $21.14 (0.09%) | $21.21 | $21.12 | 18.51 K | $9.44 B |
| 12/17/2025 | $21.11 | $21.13 (0.09%) | $21.15 | $21.11 | 15.04 K | $9.44 B |
| 12/16/2025 | $21.10 | $21.15 (0.24%) | $21.19 | $21.10 | 13.38 K | $9.44 B |
| 12/15/2025 | $21.10 | $21.16 (0.28%) | $21.24 | $21.10 | 10.31 K | $9.45 B |
| 12/12/2025 | $21.12 | $21.10 (-0.09%) | $21.25 | $21.06 | 20.50 K | $9.42 B |
| 12/11/2025 | $21.20 | $21.25 (0.24%) | $21.28 | $21.08 | 16.32 K | $9.49 B |
| 12/10/2025 | $21.08 | $21.14 (0.28%) | $21.14 | $20.98 | 20.05 K | $9.44 B |
| 12/09/2025 | $20.95 | $21.02 (0.33%) | $21.12 | $20.95 | 24.37 K | $9.39 B |
| 12/08/2025 | $20.96 | $20.99 (0.14%) | $21.05 | $20.91 | 27.40 K | $9.37 B |
| 12/05/2025 | $21.01 | $21.02 (0.05%) | $21.06 | $21.01 | 34.70 K | $9.39 B |
| 12/04/2025 | $21.02 | $21.02 (0%) | $21.04 | $20.92 | 25.22 K | $9.39 B |
| 12/03/2025 | $21.07 | $21.02 (-0.24%) | $21.08 | $20.92 | 6.14 K | $9.39 B |
| 12/02/2025 | $21.01 | $21.01 (0%) | $21.05 | $20.91 | 27.69 K | $9.38 B |
| 12/01/2025 | $21.10 | $21.03 (-0.33%) | $21.13 | $21.03 | 8.74 K | $9.39 B |
| 11/28/2025 | $21.28 | $21.14 (-0.66%) | $21.28 | $21.14 | 51.16 K | $9.44 B |
| 11/26/2025 | $21.15 | $21.21 (0.28%) | $21.21 | $21.09 | 16.66 K | $9.47 B |
| 11/25/2025 | $21.08 | $21.11 (0.14%) | $21.19 | $21.02 | 16.13 K | $9.43 B |
| 11/24/2025 | $20.97 | $21.07 (0.48%) | $21.08 | $20.97 | 3.78 K | $9.41 B |
| 11/21/2025 | $21.02 | $21.00 (-0.1%) | $21.03 | $20.91 | 10.21 K | $9.38 B |
| 11/20/2025 | $21.17 | $20.86 (-1.46%) | $21.17 | $20.86 | 10.59 K | $9.31 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
