5 DAY PERFORMANCE
-1.25%
1 MONTH PERFORMANCE
-7.35%
3 MONTH PERFORMANCE
-9.52%
6 MONTH PERFORMANCE
+0.61%
YEAR-TO-DATE PERFORMANCE
-1.75%
1 YEAR PERFORMANCE
-1.16%
Entergy Utility Group, Inc. 1ST MTG 5% 52 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $21.17 | $21.28 (0.52%) | $21.30 | $20.81 | 3,282 | $4.55 B |
| 12/19/2024 | $21.47 | $21.47 (0%) | $21.47 | $21.47 | 0 | $4.59 B |
| 12/18/2024 | $21.55 | $21.47 (-0.37%) | $21.77 | $21.47 | 4,400 | $4.59 B |
| 12/17/2024 | $21.48 | $21.57 (0.42%) | $21.80 | $21.48 | 7,041 | $4.62 B |
| 12/16/2024 | $21.79 | $21.79 (0%) | $21.79 | $21.79 | 200 | $4.66 B |
| 12/13/2024 | $21.81 | $21.90 (0.41%) | $22.35 | $21.75 | 3,904 | $4.69 B |
| 12/12/2024 | $22.07 | $21.90 (-0.77%) | $22.17 | $21.90 | 2,400 | $4.69 B |
| 12/11/2024 | $22.20 | $22.20 (0%) | $22.20 | $22.20 | 115 | $4.75 B |
| 12/10/2024 | $22.20 | $22.20 (0%) | $22.20 | $22.20 | 140 | $4.75 B |
| 12/09/2024 | $22.20 | $22.35 (0.68%) | $22.35 | $22.20 | 310 | $4.78 B |
| 12/06/2024 | $22.36 | $22.12 (-1.07%) | $22.61 | $22.04 | 7,600 | $4.73 B |
| 12/05/2024 | $22.34 | $22.35 (0.04%) | $22.35 | $22.34 | 600 | $4.78 B |
| 12/04/2024 | $22.13 | $22.13 (0%) | $22.13 | $22.13 | 200 | $4.74 B |
| 12/03/2024 | $22.08 | $22.52 (1.99%) | $22.83 | $22.08 | 2,800 | $4.82 B |
| 12/02/2024 | $22.74 | $22.48 (-1.14%) | $22.74 | $22.26 | 523 | $4.81 B |
| 11/29/2024 | $22.58 | $22.58 (0%) | $22.58 | $22.58 | 300 | $4.83 B |
| 11/27/2024 | $23.05 | $23.05 (0%) | $23.05 | $23.05 | 300 | $4.93 B |
| 11/26/2024 | $22.64 | $22.70 (0.27%) | $22.98 | $22.64 | 1,300 | $4.86 B |
| 11/25/2024 | $22.92 | $22.76 (-0.7%) | $22.92 | $22.76 | 1,846 | $4.87 B |
| 11/22/2024 | $22.99 | $22.99 (0%) | $22.99 | $22.99 | 0 | $4.92 B |
| 11/21/2024 | $22.52 | $22.99 (2.09%) | $22.99 | $22.52 | 2,840 | $4.92 B |
| 11/20/2024 | $22.73 | $22.52 (-0.92%) | $22.73 | $22.52 | 1,239 | $4.82 B |
| 11/19/2024 | $23.06 | $22.75 (-1.34%) | $23.06 | $22.75 | 6,617 | $4.87 B |
| 11/18/2024 | $22.95 | $23.02 (0.31%) | $23.37 | $22.95 | 1,046 | $4.93 B |
| 11/15/2024 | $23.15 | $23.20 (0.22%) | $23.20 | $23.10 | 1,500 | $4.97 B |
| 11/14/2024 | $22.75 | $23.15 (1.76%) | $23.25 | $22.75 | 3,400 | $4.95 B |
| 11/13/2024 | $22.44 | $22.44 (0%) | $22.44 | $22.44 | 0 | $4.80 B |
| 11/12/2024 | $23.00 | $22.44 (-2.43%) | $23.29 | $22.44 | 3,500 | $4.80 B |
| 11/11/2024 | $23.00 | $23.00 (0%) | $23.00 | $23.00 | 300 | $4.92 B |
| 11/08/2024 | $23.36 | $23.22 (-0.6%) | $23.45 | $23.09 | 1,110 | $4.97 B |
| 11/07/2024 | $23.15 | $23.15 (0%) | $23.15 | $23.15 | 104,136 | $4.95 B |
| 11/06/2024 | $22.89 | $23.15 (1.14%) | $23.15 | $22.89 | 648 | $4.95 B |
| 11/05/2024 | $23.40 | $23.40 (0%) | $23.40 | $23.40 | 302 | $5.01 B |
| 11/04/2024 | $23.40 | $23.42 (0.09%) | $23.62 | $23.25 | 3,505 | $5.01 B |
| 11/01/2024 | $23.21 | $23.21 (0%) | $23.21 | $23.21 | 1,100 | $4.97 B |
| 10/31/2024 | $23.33 | $23.24 (-0.39%) | $23.33 | $23.16 | 1,243 | $4.97 B |
| 10/30/2024 | $23.46 | $23.24 (-0.94%) | $23.46 | $23.24 | 1,000 | $4.97 B |
| 10/29/2024 | $23.63 | $23.63 (0%) | $23.63 | $23.63 | 52,218 | $5.06 B |
| 10/28/2024 | $23.63 | $23.63 (0%) | $23.63 | $23.63 | 26,259 | $5.06 B |
| 10/25/2024 | $23.34 | $23.63 (1.24%) | $23.63 | $23.34 | 1,200 | $5.05 B |
| 10/24/2024 | $23.43 | $23.20 (-0.98%) | $23.43 | $23.17 | 1,633 | $4.96 B |
| 10/23/2024 | $23.50 | $23.36 (-0.6%) | $23.50 | $23.36 | 1,839 | $4.99 B |
| 10/22/2024 | $23.91 | $23.91 (0%) | $23.91 | $23.91 | 137 | $5.11 B |
| 10/21/2024 | $23.50 | $23.61 (0.47%) | $23.61 | $23.50 | 422 | $5.04 B |
| 10/18/2024 | $23.88 | $23.82 (-0.25%) | $23.88 | $23.82 | 700 | $5.09 B |
| 10/17/2024 | $23.90 | $23.90 (0%) | $23.90 | $23.90 | 417 | $5.11 B |
| 10/16/2024 | $23.63 | $23.64 (0.04%) | $23.80 | $23.63 | 2,640 | $5.05 B |
| 10/15/2024 | $23.41 | $23.60 (0.81%) | $23.60 | $23.40 | 2,033 | $5.04 B |
| 10/14/2024 | $23.58 | $23.58 (0%) | $23.58 | $23.58 | 100 | $5.04 B |
| 10/11/2024 | $23.64 | $23.64 (0%) | $23.64 | $23.64 | 200 | $5.05 B |
| 10/10/2024 | $23.58 | $23.58 (0%) | $23.58 | $23.58 | 13,279 | $5.04 B |
| 10/09/2024 | $23.58 | $23.58 (0%) | $23.58 | $23.58 | 519 | $5.04 B |
| 10/08/2024 | $23.59 | $23.65 (0.25%) | $23.65 | $23.59 | 500 | $5.05 B |
| 10/07/2024 | $23.38 | $23.37 (-0.04%) | $23.67 | $23.11 | 6,200 | $4.99 B |
| 10/04/2024 | $23.17 | $23.76 (2.55%) | $23.84 | $23.17 | 3,800 | $5.08 B |
| 10/03/2024 | $23.92 | $23.65 (-1.13%) | $23.92 | $23.49 | 516 | $5.05 B |
| 10/02/2024 | $24.59 | $23.92 (-2.72%) | $24.59 | $23.10 | 5,732 | $5.11 B |
| 10/01/2024 | $23.50 | $23.19 (-1.32%) | $23.75 | $23.19 | 6,000 | $4.95 B |
| 09/30/2024 | $23.58 | $23.33 (-1.06%) | $23.58 | $23.32 | 2,200 | $4.98 B |
| 09/27/2024 | $23.45 | $23.47 (0.09%) | $23.47 | $23.45 | 804 | $5.01 B |
| 09/26/2024 | $23.42 | $23.59 (0.73%) | $23.59 | $23.42 | 900 | $5.04 B |
| 09/25/2024 | $23.61 | $23.58 (-0.13%) | $23.68 | $23.58 | 2,800 | $5.04 B |
| 09/24/2024 | $23.45 | $23.50 (0.21%) | $23.50 | $23.25 | 3,806 | $5.02 B |
| 09/23/2024 | $23.50 | $23.50 (0%) | $23.50 | $23.50 | 1,100 | $5.02 B |