5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
-4.15%
3 MONTH PERFORMANCE
-6.57%
6 MONTH PERFORMANCE
-13.42%
YEAR-TO-DATE PERFORMANCE
-5.25%
1 YEAR PERFORMANCE
-10.94%
Entergy Utility Group, Inc. 1ST MTG BD 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $21.45 | $21.49 (0.19%) | $21.65 | $21.21 | 21,445 | $9.19 B |
| 04/03/2025 | $21.44 | $21.53 (0.42%) | $21.59 | $21.26 | 17,008 | $9.21 B |
| 04/02/2025 | $21.61 | $21.71 (0.46%) | $21.76 | $21.56 | 20,031 | $9.29 B |
| 04/01/2025 | $21.64 | $21.63 (-0.05%) | $21.76 | $21.56 | 20,738 | $9.25 B |
| 03/31/2025 | $21.62 | $21.52 (-0.46%) | $21.89 | $21.50 | 71,510 | $9.20 B |
| 03/28/2025 | $22.13 | $22.06 (-0.32%) | $22.13 | $22.01 | 9,333 | $9.44 B |
| 03/27/2025 | $22.15 | $22.11 (-0.18%) | $22.16 | $21.95 | 6,500 | $9.46 B |
| 03/26/2025 | $22.39 | $22.09 (-1.34%) | $22.39 | $22.00 | 13,200 | $9.45 B |
| 03/25/2025 | $22.40 | $22.39 (-0.04%) | $22.40 | $22.34 | 4,400 | $9.58 B |
| 03/24/2025 | $22.47 | $22.40 (-0.31%) | $22.49 | $22.36 | 8,000 | $9.58 B |
| 03/21/2025 | $22.43 | $22.43 (0%) | $22.46 | $22.35 | 4,100 | $9.59 B |
| 03/20/2025 | $22.49 | $22.46 (-0.13%) | $22.51 | $22.38 | 5,700 | $9.61 B |
| 03/19/2025 | $22.42 | $22.50 (0.36%) | $22.54 | $22.38 | 5,800 | $9.62 B |
| 03/18/2025 | $22.55 | $22.49 (-0.27%) | $22.62 | $22.46 | 3,700 | $9.62 B |
| 03/17/2025 | $22.45 | $22.60 (0.67%) | $22.61 | $22.45 | 18,600 | $9.67 B |
| 03/14/2025 | $22.32 | $22.43 (0.49%) | $22.48 | $22.32 | 5,500 | $9.59 B |
| 03/13/2025 | $22.29 | $22.33 (0.18%) | $22.39 | $22.21 | 11,248 | $9.55 B |
| 03/12/2025 | $22.20 | $22.25 (0.23%) | $22.29 | $22.17 | 7,141 | $9.52 B |
| 03/11/2025 | $22.20 | $22.15 (-0.23%) | $22.20 | $22.09 | 5,000 | $9.47 B |
| 03/10/2025 | $22.28 | $22.23 (-0.22%) | $22.43 | $22.04 | 13,341 | $9.51 B |
| 03/07/2025 | $22.40 | $22.30 (-0.45%) | $22.40 | $22.20 | 9,141 | $9.54 B |
| 03/06/2025 | $22.43 | $22.42 (-0.04%) | $22.45 | $22.25 | 13,000 | $9.59 B |
| 03/05/2025 | $22.53 | $22.50 (-0.13%) | $22.53 | $22.40 | 8,600 | $9.62 B |
| 03/04/2025 | $22.60 | $22.45 (-0.66%) | $22.69 | $22.38 | 8,848 | $9.60 B |
| 03/03/2025 | $22.67 | $22.60 (-0.31%) | $22.74 | $22.60 | 7,800 | $9.67 B |
| 02/28/2025 | $22.71 | $22.67 (-0.18%) | $22.71 | $22.49 | 7,606 | $9.70 B |
| 02/27/2025 | $22.74 | $22.65 (-0.4%) | $22.74 | $22.55 | 5,300 | $9.69 B |
| 02/26/2025 | $22.72 | $22.66 (-0.26%) | $22.72 | $22.64 | 9,800 | $9.69 B |
| 02/25/2025 | $22.61 | $22.71 (0.44%) | $22.76 | $22.58 | 19,627 | $9.71 B |
| 02/24/2025 | $22.43 | $22.52 (0.4%) | $22.63 | $22.42 | 12,640 | $9.63 B |
| 02/21/2025 | $22.35 | $22.36 (0.04%) | $22.44 | $22.33 | 6,343 | $9.56 B |
| 02/20/2025 | $22.31 | $22.33 (0.09%) | $22.34 | $22.22 | 5,220 | $9.55 B |
| 02/19/2025 | $22.35 | $22.34 (-0.04%) | $22.42 | $22.34 | 6,024 | $9.56 B |
| 02/18/2025 | $22.42 | $22.44 (0.09%) | $22.55 | $22.37 | 8,300 | $9.60 B |
| 02/14/2025 | $22.47 | $22.50 (0.13%) | $22.54 | $22.46 | 3,200 | $4.82 B |
| 02/13/2025 | $22.32 | $22.39 (0.31%) | $22.44 | $22.26 | 8,600 | $4.79 B |
| 02/12/2025 | $22.20 | $22.20 (0%) | $22.22 | $22.15 | 9,800 | $4.75 B |
| 02/11/2025 | $22.41 | $22.36 (-0.22%) | $22.51 | $22.30 | 16,804 | $4.79 B |
| 02/10/2025 | $22.48 | $22.47 (-0.04%) | $22.55 | $22.39 | 4,734 | $4.81 B |
| 02/07/2025 | $22.46 | $22.38 (-0.36%) | $22.55 | $22.32 | 7,818 | $4.79 B |
| 02/06/2025 | $22.53 | $22.55 (0.09%) | $22.63 | $22.39 | 18,800 | $4.83 B |
| 02/05/2025 | $22.35 | $22.58 (1.03%) | $22.70 | $22.35 | 17,200 | $4.83 B |
| 02/04/2025 | $22.13 | $22.24 (0.5%) | $22.30 | $22.13 | 11,738 | $4.76 B |
| 02/03/2025 | $22.17 | $22.16 (-0.05%) | $22.31 | $22.11 | 18,433 | $4.74 B |
| 01/31/2025 | $22.39 | $22.15 (-1.07%) | $22.49 | $22.06 | 26,419 | $4.74 B |
| 01/30/2025 | $22.39 | $22.39 (0%) | $22.46 | $22.33 | 5,300 | $4.79 B |
| 01/29/2025 | $22.59 | $22.32 (-1.2%) | $22.69 | $22.18 | 31,043 | $4.78 B |
| 01/28/2025 | $22.79 | $22.63 (-0.7%) | $22.95 | $22.47 | 26,806 | $4.84 B |
| 01/27/2025 | $22.62 | $22.91 (1.28%) | $22.95 | $22.62 | 9,300 | $4.90 B |
| 01/24/2025 | $22.49 | $22.65 (0.71%) | $22.65 | $22.49 | 4,200 | $4.85 B |
| 01/23/2025 | $22.78 | $22.49 (-1.27%) | $22.78 | $22.40 | 8,700 | $4.81 B |
| 01/22/2025 | $22.80 | $22.80 (0%) | $22.80 | $22.70 | 3,148 | $4.88 B |
| 01/21/2025 | $22.67 | $22.80 (0.57%) | $22.90 | $22.63 | 5,417 | $4.88 B |
| 01/17/2025 | $22.66 | $22.67 (0.04%) | $22.82 | $22.53 | 4,500 | $4.85 B |
| 01/16/2025 | $22.66 | $22.52 (-0.62%) | $22.78 | $22.52 | 9,600 | $4.82 B |
| 01/15/2025 | $22.20 | $22.55 (1.58%) | $22.74 | $22.20 | 7,000 | $4.83 B |
| 01/14/2025 | $21.99 | $22.01 (0.09%) | $22.48 | $21.91 | 8,700 | $4.71 B |
| 01/13/2025 | $22.29 | $21.95 (-1.53%) | $22.37 | $21.92 | 9,600 | $4.70 B |
| 01/10/2025 | $22.51 | $22.27 (-1.07%) | $22.84 | $22.27 | 17,000 | $4.77 B |
| 01/08/2025 | $22.65 | $22.51 (-0.62%) | $22.65 | $22.43 | 7,900 | $4.82 B |
| 01/07/2025 | $22.97 | $22.65 (-1.39%) | $22.97 | $22.56 | 10,007 | $4.85 B |
| 01/06/2025 | $22.97 | $23.00 (0.13%) | $23.15 | $22.90 | 5,000 | $4.92 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.
