5 DAY PERFORMANCE
+2.42%
1 MONTH PERFORMANCE
-2.40%
3 MONTH PERFORMANCE
-2.81%
6 MONTH PERFORMANCE
-12.93%
YEAR-TO-DATE PERFORMANCE
-1.52%
1 YEAR PERFORMANCE
-2.67%
Entergy Utility Group, Inc. 1ST MTG 5% 52 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $20.71 | $20.74 (0.14%) | $20.74 | $20.71 | 2,800 | $8.87 B |
| 04/16/2025 | $20.82 | $20.82 (0%) | $20.82 | $20.82 | 400 | $8.90 B |
| 04/15/2025 | $20.90 | $20.90 (0%) | $20.90 | $20.90 | 0 | $8.94 B |
| 04/14/2025 | $20.47 | $20.90 (2.1%) | $20.90 | $20.47 | 2,100 | $8.94 B |
| 04/11/2025 | $20.25 | $20.25 (0%) | $20.25 | $20.25 | 708 | $8.66 B |
| 04/10/2025 | $20.02 | $20.02 (0%) | $20.02 | $20.02 | 1,002 | $8.56 B |
| 04/09/2025 | $20.45 | $20.77 (1.56%) | $21.16 | $20.06 | 5,600 | $8.88 B |
| 04/08/2025 | $20.57 | $20.63 (0.29%) | $20.89 | $20.57 | 1,016 | $8.82 B |
| 04/07/2025 | $20.73 | $20.67 (-0.29%) | $20.73 | $20.67 | 400 | $8.84 B |
| 04/04/2025 | $20.89 | $20.88 (-0.05%) | $21.02 | $20.88 | 1,413 | $8.93 B |
| 04/03/2025 | $20.92 | $20.90 (-0.1%) | $21.13 | $20.90 | 2,315 | $8.94 B |
| 04/02/2025 | $20.60 | $21.03 (2.09%) | $21.14 | $20.60 | 6,000 | $8.99 B |
| 04/01/2025 | $20.80 | $20.80 (0%) | $20.80 | $20.80 | 100 | $8.90 B |
| 03/31/2025 | $20.63 | $20.75 (0.58%) | $20.92 | $20.63 | 1,248 | $8.88 B |
| 03/28/2025 | $20.90 | $20.76 (-0.67%) | $21.16 | $20.76 | 2,000 | $8.88 B |
| 03/27/2025 | $21.22 | $20.92 (-1.41%) | $21.25 | $20.92 | 901 | $8.95 B |
| 03/26/2025 | $20.84 | $20.98 (0.67%) | $20.98 | $20.70 | 2,012 | $8.97 B |
| 03/25/2025 | $21.29 | $21.10 (-0.89%) | $21.35 | $21.09 | 1,303 | $9.02 B |
| 03/24/2025 | $21.19 | $21.19 (0%) | $21.19 | $21.19 | 500 | $9.06 B |
| 03/21/2025 | $21.07 | $21.07 (0%) | $21.07 | $21.07 | 0 | $9.01 B |
| 03/20/2025 | $21.21 | $21.07 (-0.66%) | $21.21 | $21.02 | 900 | $9.01 B |
| 03/19/2025 | $21.13 | $21.25 (0.57%) | $21.25 | $21.12 | 1,900 | $9.09 B |
| 03/18/2025 | $21.20 | $21.25 (0.24%) | $21.28 | $21.20 | 500 | $9.09 B |
| 03/17/2025 | $21.09 | $21.09 (0%) | $21.09 | $21.09 | 323 | $9.02 B |
| 03/14/2025 | $21.12 | $21.12 (0%) | $21.12 | $21.12 | 121 | $9.03 B |
| 03/13/2025 | $21.00 | $21.00 (0%) | $21.00 | $21.00 | 0 | $8.98 B |
| 03/12/2025 | $21.03 | $21.00 (-0.14%) | $21.03 | $21.00 | 700 | $8.98 B |
| 03/11/2025 | $20.90 | $21.02 (0.57%) | $21.02 | $20.90 | 600 | $8.99 B |
| 03/10/2025 | $21.15 | $20.96 (-0.9%) | $21.15 | $20.87 | 8,346 | $8.96 B |
| 03/07/2025 | $21.20 | $21.15 (-0.24%) | $21.20 | $21.02 | 3,300 | $9.05 B |
| 03/06/2025 | $21.09 | $21.20 (0.52%) | $21.20 | $21.09 | 6,101 | $9.07 B |
| 03/05/2025 | $21.03 | $21.15 (0.57%) | $21.20 | $21.03 | 1,327 | $9.05 B |
| 03/04/2025 | $21.38 | $21.02 (-1.68%) | $21.39 | $21.00 | 5,300 | $8.99 B |
| 03/03/2025 | $21.20 | $21.31 (0.52%) | $21.40 | $21.20 | 1,300 | $9.11 B |
| 02/28/2025 | $21.05 | $21.20 (0.71%) | $21.43 | $21.05 | 1,400 | $9.07 B |
| 02/27/2025 | $21.50 | $21.50 (0%) | $21.50 | $21.50 | 0 | $9.20 B |
| 02/26/2025 | $21.53 | $21.50 (-0.14%) | $21.53 | $21.44 | 3,300 | $9.20 B |
| 02/25/2025 | $21.45 | $21.59 (0.65%) | $21.60 | $21.45 | 6,134 | $9.23 B |
| 02/24/2025 | $21.36 | $21.36 (0%) | $21.36 | $21.36 | 833 | $9.14 B |
| 02/21/2025 | $21.33 | $21.47 (0.66%) | $21.47 | $21.33 | 1,100 | $9.18 B |
| 02/20/2025 | $21.47 | $21.68 (0.98%) | $21.68 | $21.47 | 2,200 | $9.27 B |
| 02/19/2025 | $21.25 | $21.48 (1.08%) | $21.51 | $21.25 | 2,335 | $9.19 B |
| 02/18/2025 | $21.32 | $21.44 (0.56%) | $21.51 | $21.32 | 1,400 | $9.17 B |
| 02/14/2025 | $21.40 | $21.70 (1.4%) | $21.70 | $21.40 | 1,200 | $9.28 B |
| 02/13/2025 | $21.34 | $21.37 (0.14%) | $21.37 | $21.19 | 2,925 | $9.14 B |
| 02/12/2025 | $21.13 | $21.39 (1.23%) | $21.39 | $20.60 | 2,000 | $9.15 B |
| 02/11/2025 | $21.24 | $21.22 (-0.09%) | $21.28 | $21.21 | 3,512 | $9.08 B |
| 02/10/2025 | $21.37 | $21.21 (-0.75%) | $21.37 | $21.21 | 622 | $9.07 B |
| 02/07/2025 | $21.22 | $21.50 (1.32%) | $21.50 | $21.22 | 232 | $9.20 B |
| 02/06/2025 | $21.71 | $21.71 (0%) | $21.71 | $21.40 | 2,200 | $9.29 B |
| 02/05/2025 | $21.44 | $21.60 (0.75%) | $21.60 | $21.25 | 2,820 | $9.24 B |
| 02/04/2025 | $21.19 | $21.43 (1.13%) | $21.47 | $21.16 | 4,500 | $9.17 B |
| 02/03/2025 | $21.33 | $21.31 (-0.09%) | $21.33 | $21.31 | 1,014 | $9.11 B |
| 01/31/2025 | $21.42 | $21.57 (0.7%) | $21.57 | $21.26 | 4,148 | $9.23 B |
| 01/30/2025 | $21.22 | $21.39 (0.8%) | $21.40 | $21.22 | 2,430 | $9.15 B |
| 01/29/2025 | $21.52 | $21.36 (-0.74%) | $21.58 | $21.22 | 6,930 | $9.14 B |
| 01/28/2025 | $21.40 | $21.40 (0%) | $21.40 | $21.40 | 700 | $9.15 B |
| 01/27/2025 | $21.29 | $21.54 (1.17%) | $21.67 | $21.29 | 5,300 | $9.21 B |
| 01/24/2025 | $21.14 | $21.52 (1.8%) | $21.53 | $21.14 | 7,115 | $9.20 B |
| 01/23/2025 | $21.13 | $21.13 (0%) | $21.13 | $21.13 | 111 | $9.04 B |
| 01/22/2025 | $21.39 | $21.18 (-0.98%) | $21.91 | $21.18 | 449 | $9.06 B |
| 01/21/2025 | $21.34 | $21.39 (0.23%) | $21.39 | $21.34 | 600 | $9.15 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.
