5 DAY PERFORMANCE
-0.31%
1 MONTH PERFORMANCE
-2.84%
3 MONTH PERFORMANCE
-8.39%
6 MONTH PERFORMANCE
-0.40%
YEAR-TO-DATE PERFORMANCE
-0.62%
1 YEAR PERFORMANCE
-0.62%
Entergy Utility Group, Inc. 1ST MTG BD 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $22.42 | $22.60 (0.8%) | $22.60 | $22.38 | 5,794 | |
| 12/27/2024 | $22.50 | $22.42 (-0.36%) | $22.69 | $22.33 | 11,417 | $4.80 B |
| 12/26/2024 | $22.58 | $22.55 (-0.13%) | $22.93 | $22.38 | 14,300 | $4.83 B |
| 12/24/2024 | $22.86 | $22.67 (-0.83%) | $22.86 | $22.50 | 25,600 | $4.85 B |
| 12/23/2024 | $23.08 | $22.88 (-0.87%) | $23.08 | $22.81 | 9,400 | $4.90 B |
| 12/20/2024 | $22.91 | $23.06 (0.65%) | $23.20 | $22.91 | 9,300 | $4.94 B |
| 12/19/2024 | $23.09 | $22.96 (-0.56%) | $23.09 | $22.87 | 6,400 | $4.91 B |
| 12/18/2024 | $23.29 | $23.20 (-0.39%) | $23.49 | $23.01 | 4,929 | $4.97 B |
| 12/17/2024 | $23.28 | $23.29 (0.04%) | $23.29 | $23.19 | 3,000 | $4.98 B |
| 12/16/2024 | $23.32 | $23.24 (-0.34%) | $23.35 | $23.18 | 15,130 | $4.97 B |
| 12/13/2024 | $23.26 | $23.16 (-0.43%) | $23.50 | $23.00 | 11,200 | $4.96 B |
| 12/12/2024 | $23.59 | $23.38 (-0.89%) | $23.59 | $23.26 | 7,714 | $5.00 B |
| 12/11/2024 | $23.49 | $23.53 (0.17%) | $23.68 | $23.45 | 5,500 | $5.04 B |
| 12/10/2024 | $23.30 | $23.49 (0.82%) | $23.51 | $23.30 | 5,700 | $5.03 B |
| 12/09/2024 | $23.44 | $23.31 (-0.55%) | $23.44 | $23.26 | 4,844 | $4.99 B |
| 12/06/2024 | $23.47 | $23.45 (-0.09%) | $23.51 | $23.36 | 9,116 | $5.02 B |
| 12/05/2024 | $23.42 | $23.42 (0%) | $23.51 | $23.38 | 5,748 | $5.01 B |
| 12/04/2024 | $23.32 | $23.37 (0.21%) | $23.42 | $23.30 | 8,312 | $5.00 B |
| 12/03/2024 | $23.26 | $23.26 (0%) | $23.36 | $23.26 | 9,000 | $4.98 B |
| 12/02/2024 | $23.35 | $23.22 (-0.56%) | $23.39 | $23.16 | 29,400 | $4.97 B |
| 11/29/2024 | $23.35 | $23.26 (-0.39%) | $23.38 | $23.16 | 32,248 | $4.98 B |
| 11/27/2024 | $23.36 | $23.27 (-0.39%) | $23.53 | $23.25 | 4,800 | $4.98 B |
| 11/26/2024 | $23.46 | $23.30 (-0.68%) | $23.46 | $23.25 | 5,338 | $4.99 B |
| 11/25/2024 | $23.54 | $23.45 (-0.38%) | $23.65 | $23.34 | 7,724 | $5.02 B |
| 11/22/2024 | $23.45 | $23.42 (-0.13%) | $23.58 | $23.42 | 2,600 | $5.01 B |
| 11/21/2024 | $23.23 | $23.40 (0.73%) | $23.40 | $23.11 | 2,344 | $5.01 B |
| 11/20/2024 | $23.32 | $23.34 (0.09%) | $23.58 | $23.11 | 7,344 | $5.00 B |
| 11/19/2024 | $23.94 | $23.31 (-2.63%) | $24.05 | $23.31 | 19,700 | $4.99 B |
| 11/18/2024 | $23.97 | $23.92 (-0.21%) | $24.35 | $23.90 | 4,524 | $5.12 B |
| 11/15/2024 | $24.62 | $24.23 (-1.58%) | $24.62 | $24.22 | 3,801 | $5.19 B |
| 11/14/2024 | $24.39 | $24.47 (0.33%) | $24.47 | $24.38 | 1,708 | $5.24 B |
| 11/13/2024 | $24.50 | $24.52 (0.08%) | $24.75 | $24.35 | 9,300 | $5.25 B |
| 11/12/2024 | $24.46 | $24.60 (0.57%) | $24.72 | $24.46 | 3,100 | $5.26 B |
| 11/11/2024 | $24.74 | $24.75 (0.04%) | $24.75 | $24.57 | 3,917 | $5.30 B |
| 11/08/2024 | $24.46 | $24.73 (1.1%) | $24.74 | $24.46 | 1,009 | $5.29 B |
| 11/07/2024 | $24.15 | $24.59 (1.82%) | $24.75 | $24.15 | 9,224 | $5.26 B |
| 11/06/2024 | $24.50 | $24.00 (-2.04%) | $24.50 | $24.00 | 2,635 | $5.14 B |
| 11/05/2024 | $23.97 | $24.09 (0.5%) | $24.19 | $23.97 | 3,613 | $5.16 B |
| 11/04/2024 | $24.20 | $23.97 (-0.95%) | $24.20 | $23.92 | 2,500 | $5.13 B |
| 11/01/2024 | $24.16 | $24.00 (-0.66%) | $24.20 | $24.00 | 6,347 | $5.14 B |
| 10/31/2024 | $24.40 | $24.12 (-1.15%) | $24.58 | $24.11 | 24,239 | $5.16 B |
| 10/30/2024 | $24.63 | $24.46 (-0.69%) | $24.64 | $24.46 | 1,300 | $5.23 B |
| 10/29/2024 | $24.57 | $24.62 (0.2%) | $24.66 | $24.57 | 2,400 | $5.27 B |
| 10/28/2024 | $24.57 | $24.70 (0.53%) | $24.75 | $24.57 | 4,501 | $5.29 B |
| 10/25/2024 | $24.56 | $24.69 (0.53%) | $24.75 | $24.56 | 3,547 | $5.27 B |
| 10/24/2024 | $24.51 | $24.56 (0.2%) | $24.71 | $24.51 | 2,400 | $5.24 B |
| 10/23/2024 | $24.95 | $24.72 (-0.92%) | $25.00 | $24.23 | 8,700 | $5.27 B |
| 10/22/2024 | $24.88 | $24.95 (0.28%) | $25.01 | $24.76 | 7,038 | $5.32 B |
| 10/21/2024 | $24.82 | $24.65 (-0.68%) | $25.00 | $24.65 | 1,900 | $5.26 B |
| 10/18/2024 | $25.03 | $25.13 (0.4%) | $25.26 | $25.02 | 3,000 | $5.36 B |
| 10/17/2024 | $24.93 | $25.16 (0.92%) | $25.16 | $24.93 | 4,800 | $5.37 B |
| 10/16/2024 | $24.89 | $24.97 (0.32%) | $25.02 | $24.83 | 4,900 | $5.33 B |
| 10/15/2024 | $25.05 | $24.85 (-0.8%) | $25.09 | $24.85 | 5,200 | $5.30 B |
| 10/14/2024 | $24.86 | $25.14 (1.13%) | $25.14 | $24.81 | 10,100 | $5.36 B |
| 10/11/2024 | $24.73 | $24.85 (0.49%) | $24.85 | $24.73 | 2,700 | $5.30 B |
| 10/10/2024 | $24.76 | $24.69 (-0.28%) | $24.76 | $24.66 | 1,538 | $5.27 B |
| 10/09/2024 | $24.72 | $24.79 (0.28%) | $24.79 | $24.71 | 3,614 | $5.29 B |
| 10/08/2024 | $24.71 | $24.73 (0.08%) | $24.88 | $24.60 | 6,200 | $5.28 B |
| 10/07/2024 | $24.73 | $24.68 (-0.2%) | $24.78 | $24.61 | 7,121 | $5.27 B |
| 10/04/2024 | $24.74 | $24.82 (0.32%) | $24.82 | $24.74 | 1,239 | $5.30 B |
| 10/03/2024 | $24.55 | $24.84 (1.18%) | $24.91 | $24.55 | 15,200 | $5.30 B |
| 10/02/2024 | $24.69 | $24.63 (-0.24%) | $24.69 | $24.53 | 6,134 | $5.26 B |
| 10/01/2024 | $24.76 | $24.65 (-0.44%) | $24.81 | $24.52 | 10,800 | $5.26 B |
| 09/30/2024 | $24.66 | $24.67 (0.04%) | $24.74 | $24.34 | 36,900 | $5.26 B |