5 DAY PERFORMANCE
+1.95%
1 MONTH PERFORMANCE
+0.50%
3 MONTH PERFORMANCE
-0.81%
6 MONTH PERFORMANCE
-2.19%
YEAR-TO-DATE PERFORMANCE
-3.31%
1 YEAR PERFORMANCE
-4.28%
Entergy Utility Group, Inc. 1ST MTG BD 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $21.95 | $21.90 (-0.23%) | $21.98 | $21.89 | 5.51 K | $9.45 B |
| 06/26/2025 | $21.88 | $21.86 (-0.09%) | $21.88 | $21.79 | 2.40 K | $9.41 B |
| 06/25/2025 | $21.86 | $21.79 (-0.32%) | $21.86 | $21.78 | 6.52 K | $9.38 B |
| 06/24/2025 | $21.67 | $21.77 (0.46%) | $21.84 | $21.67 | 5.90 K | $9.37 B |
| 06/23/2025 | $21.52 | $21.58 (0.28%) | $21.64 | $21.52 | 9.31 K | $9.29 B |
| 06/20/2025 | $21.47 | $21.51 (0.19%) | $21.59 | $21.47 | 7.20 K | $9.26 B |
| 06/18/2025 | $21.50 | $21.42 (-0.37%) | $21.52 | $21.42 | 4.42 K | $9.22 B |
| 06/17/2025 | $21.62 | $21.33 (-1.34%) | $21.62 | $21.33 | 4.60 K | $9.18 B |
| 06/16/2025 | $21.53 | $21.45 (-0.37%) | $21.55 | $21.45 | 2.30 K | $9.23 B |
| 06/13/2025 | $21.56 | $21.50 (-0.28%) | $21.56 | $21.47 | 8.60 K | $9.25 B |
| 06/12/2025 | $21.84 | $21.61 (-1.05%) | $21.84 | $21.55 | 6.20 K | $9.30 B |
| 06/11/2025 | $21.87 | $21.76 (-0.5%) | $21.87 | $21.63 | 6.30 K | $9.36 B |
| 06/10/2025 | $21.70 | $21.75 (0.23%) | $21.80 | $21.66 | 3.00 K | $9.36 B |
| 06/09/2025 | $21.68 | $21.75 (0.32%) | $21.80 | $21.65 | 5.62 K | $9.36 B |
| 06/06/2025 | $21.78 | $21.69 (-0.41%) | $21.83 | $21.69 | 5.81 K | $9.33 B |
| 06/05/2025 | $21.97 | $21.91 (-0.27%) | $22.00 | $21.80 | 15.00 K | $9.43 B |
| 06/04/2025 | $21.96 | $21.89 (-0.32%) | $22.00 | $21.87 | 4.52 K | $9.42 B |
| 06/03/2025 | $21.61 | $21.85 (1.11%) | $21.90 | $21.61 | 3.30 K | $9.40 B |
| 06/02/2025 | $21.80 | $21.78 (-0.09%) | $21.95 | $21.64 | 5.72 K | $9.37 B |
| 05/30/2025 | $21.75 | $21.94 (0.87%) | $21.94 | $21.72 | 3.92 K | $9.44 B |
| 05/29/2025 | $21.96 | $21.83 (-0.59%) | $21.96 | $21.79 | 2.50 K | $9.39 B |
| 05/28/2025 | $21.87 | $21.84 (-0.14%) | $22.08 | $21.80 | 2.43 K | $9.40 B |
| 05/27/2025 | $21.94 | $21.82 (-0.55%) | $21.97 | $21.79 | 11.80 K | $9.39 B |
| 05/23/2025 | $21.87 | $21.79 (-0.37%) | $21.90 | $21.74 | 3.90 K | $9.38 B |
| 05/22/2025 | $21.81 | $21.88 (0.32%) | $21.91 | $21.71 | 14.60 K | $9.42 B |
| 05/21/2025 | $22.41 | $21.88 (-2.37%) | $22.41 | $21.75 | 11.74 K | $9.42 B |
| 05/20/2025 | $22.39 | $22.34 (-0.22%) | $22.39 | $22.25 | 3.30 K | $9.61 B |
| 05/19/2025 | $22.25 | $22.27 (0.09%) | $22.41 | $22.17 | 3.81 K | $9.58 B |
| 05/16/2025 | $22.35 | $22.14 (-0.94%) | $22.35 | $22.14 | 3.00 K | $9.53 B |
| 05/15/2025 | $22.14 | $22.16 (0.09%) | $22.16 | $22.06 | 7.30 K | $9.54 B |
| 05/14/2025 | $22.35 | $22.14 (-0.94%) | $22.35 | $22.14 | 5.60 K | $9.53 B |
| 05/13/2025 | $22.01 | $22.30 (1.32%) | $22.40 | $21.99 | 16.41 K | $9.60 B |
| 05/12/2025 | $22.03 | $22.00 (-0.14%) | $22.15 | $21.95 | 5.52 K | $9.47 B |
| 05/09/2025 | $22.06 | $21.95 (-0.5%) | $22.17 | $21.95 | 4.51 K | $9.45 B |
| 05/08/2025 | $22.11 | $22.00 (-0.5%) | $22.30 | $22.00 | 3.80 K | $9.47 B |
| 05/07/2025 | $21.98 | $22.00 (0.09%) | $22.07 | $21.92 | 4.90 K | $9.47 B |
| 05/06/2025 | $21.86 | $21.97 (0.5%) | $21.98 | $21.86 | 5.20 K | $9.45 B |
| 05/05/2025 | $21.96 | $21.98 (0.09%) | $22.20 | $21.96 | 5.60 K | $9.46 B |
| 05/02/2025 | $21.98 | $22.04 (0.27%) | $22.13 | $21.86 | 5.90 K | $9.48 B |
| 05/01/2025 | $21.95 | $21.87 (-0.36%) | $22.09 | $21.83 | 6.40 K | $9.41 B |
| 04/30/2025 | $21.90 | $21.95 (0.23%) | $21.98 | $21.88 | 6.72 K | $9.45 B |
| 04/29/2025 | $22.01 | $21.98 (-0.14%) | $22.01 | $21.85 | 10.21 K | $9.46 B |
| 04/28/2025 | $21.94 | $21.92 (-0.09%) | $21.94 | $21.84 | 14.14 K | $9.43 B |
| 04/25/2025 | $21.83 | $21.90 (0.32%) | $21.92 | $21.80 | 4.91 K | $9.42 B |
| 04/24/2025 | $21.82 | $21.94 (0.55%) | $21.99 | $21.82 | 3.10 K | $9.44 B |
| 04/23/2025 | $21.87 | $21.79 (-0.37%) | $21.87 | $21.69 | 4.62 K | $9.38 B |
| 04/22/2025 | $21.68 | $21.68 (0%) | $21.83 | $21.63 | 6.20 K | $9.33 B |
| 04/21/2025 | $21.70 | $21.58 (-0.55%) | $21.70 | $21.52 | 8.25 K | $9.29 B |
| 04/17/2025 | $21.65 | $21.70 (0.23%) | $21.81 | $21.64 | 8.90 K | $9.34 B |
| 04/16/2025 | $21.71 | $21.70 (-0.05%) | $21.80 | $21.66 | 7.61 K | $9.34 B |
| 04/15/2025 | $21.90 | $21.71 (-0.87%) | $21.90 | $21.71 | 7.10 K | $9.34 B |
| 04/14/2025 | $21.83 | $21.79 (-0.18%) | $21.95 | $21.79 | 5.44 K | $9.38 B |
| 04/11/2025 | $21.90 | $21.83 (-0.32%) | $22.06 | $21.81 | 19.21 K | $9.39 B |
| 04/10/2025 | $22.18 | $21.95 (-1.04%) | $22.19 | $21.81 | 31.80 K | $9.45 B |
| 04/09/2025 | $21.75 | $22.13 (1.75%) | $22.38 | $21.55 | 37.60 K | $9.52 B |
| 04/08/2025 | $21.60 | $21.90 (1.39%) | $21.99 | $21.57 | 53.80 K | $9.42 B |
| 04/07/2025 | $21.29 | $21.49 (0.94%) | $21.64 | $21.21 | 23.30 K | $9.25 B |
| 04/04/2025 | $21.45 | $21.49 (0.19%) | $21.65 | $21.21 | 21.45 K | $9.25 B |
| 04/03/2025 | $21.44 | $21.53 (0.42%) | $21.59 | $21.26 | 17.01 K | $9.27 B |
| 04/02/2025 | $21.61 | $21.71 (0.46%) | $21.76 | $21.56 | 20.03 K | $9.34 B |
| 04/01/2025 | $21.64 | $21.63 (-0.05%) | $21.76 | $21.56 | 20.74 K | $9.31 B |
| 03/31/2025 | $21.62 | $21.52 (-0.46%) | $21.89 | $21.50 | 71.51 K | $9.26 B |
| 03/28/2025 | $22.13 | $22.06 (-0.32%) | $22.13 | $22.01 | 9.33 K | $9.49 B |
| 03/27/2025 | $22.15 | $22.11 (-0.18%) | $22.16 | $21.95 | 6.50 K | $9.51 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.
