5 DAY PERFORMANCE
-0.25%
1 MONTH PERFORMANCE
-3.78%
3 MONTH PERFORMANCE
-5.32%
6 MONTH PERFORMANCE
-6.29%
YEAR-TO-DATE PERFORMANCE
-4.46%
1 YEAR PERFORMANCE
-5.89%
Entergy Utility Group, Inc. 1ST MTG 5% 52 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $20.04 | $20.13 (0.45%) | $20.13 | $19.96 | 727 | $8.66 B |
| 06/17/2025 | $20.11 | $20.20 (0.45%) | $20.20 | $20.05 | 3.84 K | $8.69 B |
| 06/16/2025 | $20.17 | $20.12 (-0.25%) | $20.17 | $19.86 | 3.30 K | $8.66 B |
| 06/13/2025 | $20.17 | $20.17 (0%) | $20.17 | $20.17 | 143 | $8.68 B |
| 06/12/2025 | $20.24 | $20.24 (0%) | $20.24 | $20.24 | 526 | $8.71 B |
| 06/11/2025 | $20.19 | $20.24 (0.25%) | $20.26 | $20.19 | 1.83 K | $8.71 B |
| 06/10/2025 | $20.08 | $20.19 (0.55%) | $20.19 | $20.08 | 715 | $8.69 B |
| 06/09/2025 | $20.11 | $20.15 (0.2%) | $20.20 | $20.06 | 1.80 K | $8.67 B |
| 06/06/2025 | $20.22 | $20.10 (-0.59%) | $20.22 | $19.95 | 7.30 K | $8.65 B |
| 06/05/2025 | $20.18 | $20.36 (0.89%) | $20.36 | $20.18 | 2.70 K | $8.76 B |
| 06/04/2025 | $20.29 | $20.32 (0.15%) | $20.32 | $20.29 | 2.90 K | $8.74 B |
| 06/03/2025 | $20.30 | $20.28 (-0.1%) | $20.30 | $20.28 | 1.10 K | $8.73 B |
| 06/02/2025 | $20.30 | $20.30 (0%) | $20.30 | $20.30 | 200 | $8.74 B |
| 05/30/2025 | $20.32 | $20.30 (-0.1%) | $20.32 | $20.30 | 334 | $8.74 B |
| 05/29/2025 | $20.68 | $20.68 (0%) | $20.68 | $20.68 | 201 | $8.90 B |
| 05/28/2025 | $20.33 | $20.33 (0%) | $20.33 | $20.33 | 300 | $8.75 B |
| 05/27/2025 | $20.27 | $20.30 (0.15%) | $20.50 | $20.26 | 1.54 K | $8.74 B |
| 05/23/2025 | $20.23 | $20.23 (0%) | $20.23 | $20.23 | 513 | $8.71 B |
| 05/22/2025 | $20.73 | $20.73 (0%) | $20.73 | $20.73 | 141 | $8.92 B |
| 05/21/2025 | $20.61 | $20.61 (0%) | $20.61 | $20.61 | 1.10 K | $8.87 B |
| 05/20/2025 | $20.52 | $20.52 (0%) | $20.52 | $20.52 | 0 | $8.83 B |
| 05/19/2025 | $20.61 | $20.52 (-0.44%) | $20.61 | $20.26 | 1.60 K | $8.83 B |
| 05/16/2025 | $20.91 | $20.91 (0%) | $20.91 | $20.91 | 0 | $9.00 B |
| 05/15/2025 | $20.91 | $20.91 (0%) | $20.91 | $20.91 | 500 | $9.00 B |
| 05/14/2025 | $20.43 | $20.43 (0%) | $20.44 | $20.43 | 800 | $8.79 B |
| 05/13/2025 | $20.80 | $20.90 (0.48%) | $20.96 | $20.70 | 2.20 K | $8.99 B |
| 05/12/2025 | $20.62 | $20.33 (-1.41%) | $20.62 | $20.33 | 818 | $8.75 B |
| 05/09/2025 | $20.60 | $20.60 (0%) | $20.60 | $20.60 | 0 | $8.87 B |
| 05/08/2025 | $20.60 | $20.60 (0%) | $20.60 | $20.60 | 0 | $8.87 B |
| 05/07/2025 | $20.26 | $20.60 (1.68%) | $20.77 | $20.26 | 2.40 K | $8.87 B |
| 05/06/2025 | $20.69 | $20.15 (-2.61%) | $20.69 | $20.15 | 707 | $8.67 B |
| 05/05/2025 | $20.65 | $20.65 (0%) | $20.65 | $20.65 | 100 | $8.89 B |
| 05/02/2025 | $20.70 | $20.70 (0%) | $20.70 | $20.70 | 215 | $8.91 B |
| 05/01/2025 | $20.42 | $20.93 (2.5%) | $20.93 | $20.42 | 1.40 K | $9.01 B |
| 04/30/2025 | $20.56 | $20.87 (1.51%) | $20.87 | $20.56 | 1.10 K | $8.98 B |
| 04/29/2025 | $20.36 | $20.61 (1.23%) | $20.61 | $20.16 | 3.04 K | $8.87 B |
| 04/28/2025 | $20.67 | $20.67 (0%) | $20.67 | $20.67 | 0 | $8.90 B |
| 04/25/2025 | $20.89 | $20.67 (-1.05%) | $20.89 | $20.67 | 629 | $8.84 B |
| 04/24/2025 | $20.58 | $20.58 (0%) | $20.58 | $20.58 | 532 | $8.80 B |
| 04/23/2025 | $20.80 | $20.67 (-0.63%) | $21.06 | $20.67 | 2.10 K | $8.84 B |
| 04/22/2025 | $21.10 | $20.58 (-2.46%) | $21.12 | $20.36 | 2.02 K | $8.80 B |
| 04/21/2025 | $21.12 | $21.12 (0%) | $21.12 | $21.12 | 211 | $9.03 B |
| 04/17/2025 | $20.71 | $20.74 (0.14%) | $20.74 | $20.71 | 2.80 K | $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 | 2.10 K | $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 | 1.00 K | $8.56 B |
| 04/09/2025 | $20.45 | $20.77 (1.56%) | $21.16 | $20.06 | 5.60 K | $8.88 B |
| 04/08/2025 | $20.57 | $20.63 (0.29%) | $20.89 | $20.57 | 1.02 K | $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 | 1.41 K | $8.93 B |
| 04/03/2025 | $20.92 | $20.90 (-0.1%) | $21.13 | $20.90 | 2.32 K | $8.94 B |
| 04/02/2025 | $20.60 | $21.03 (2.09%) | $21.14 | $20.60 | 6.00 K | $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 | 1.25 K | $8.88 B |
| 03/28/2025 | $20.90 | $20.76 (-0.67%) | $21.16 | $20.76 | 2.00 K | $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 | 2.01 K | $8.97 B |
| 03/25/2025 | $21.29 | $21.10 (-0.89%) | $21.35 | $21.09 | 1.30 K | $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 | 1.90 K | $9.09 B |
| 03/18/2025 | $21.20 | $21.25 (0.24%) | $21.28 | $21.20 | 500 | $9.09 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.
