5 DAY PERFORMANCE
+11.46%
1 MONTH PERFORMANCE
+4.57%
3 MONTH PERFORMANCE
+3.63%
6 MONTH PERFORMANCE
+0.73%
YEAR-TO-DATE PERFORMANCE
+1.36%
1 YEAR PERFORMANCE
-3.92%
Entergy Utility Enterprises Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $18.45 | $18.52 (0.35%) | $18.63 | $18.40 | 6.99 K | $8.48 B |
| 10/08/2026 | $18.39 | $18.40 (0.05%) | $18.50 | $18.31 | 15.20 K | $8.44 B |
| 10/07/2026 | $18.67 | $18.38 (-1.55%) | $18.67 | $18.26 | 13.50 K | $8.43 B |
| 10/06/2026 | $18.71 | $18.69 (-0.11%) | $18.79 | $18.59 | 7.60 K | $8.57 B |
| 10/05/2026 | $18.54 | $18.71 (0.92%) | $18.74 | $18.44 | 9.40 K | $8.58 B |
| 10/02/2026 | $18.74 | $18.68 (-0.32%) | $18.96 | $18.68 | 18.60 K | $8.57 B |
| 10/01/2026 | $18.61 | $18.72 (0.59%) | $19.04 | $18.48 | 24.62 K | $8.59 B |
| 09/30/2026 | $18.80 | $18.58 (-1.17%) | $19.03 | $18.52 | 82.12 K | $8.52 B |
| 09/29/2026 | $19.09 | $19.01 (-0.42%) | $19.09 | $18.97 | 14.34 K | $8.72 B |
| 09/28/2026 | $19.13 | $19.02 (-0.58%) | $19.48 | $18.95 | 16.10 K | $8.73 B |
| 09/25/2026 | $19.21 | $19.08 (-0.68%) | $19.24 | $19.02 | 11.11 K | $8.75 B |
| 09/24/2026 | $19.33 | $19.13 (-1.03%) | $19.58 | $19.06 | 9.42 K | $8.78 B |
| 09/23/2026 | $19.52 | $19.35 (-0.87%) | $19.94 | $19.35 | 20.74 K | $8.88 B |
| 09/22/2026 | $19.80 | $19.67 (-0.66%) | $19.96 | $19.52 | 20.82 K | $9.02 B |
| 09/21/2026 | $19.93 | $19.80 (-0.65%) | $19.93 | $19.80 | 6.94 K | $9.08 B |
| 09/18/2026 | $19.96 | $19.80 (-0.8%) | $20.05 | $19.80 | 11.80 K | $9.08 B |
| 09/17/2026 | $20.06 | $19.98 (-0.4%) | $20.06 | $19.94 | 8.41 K | $9.17 B |
| 09/16/2026 | $19.96 | $19.92 (-0.2%) | $20.04 | $19.88 | 6.60 K | $9.14 B |
| 09/15/2026 | $19.92 | $19.81 (-0.55%) | $19.92 | $19.77 | 6.82 K | $9.09 B |
| 09/14/2026 | $19.87 | $19.80 (-0.35%) | $19.87 | $19.78 | 7.32 K | $9.08 B |
| 09/11/2026 | $19.93 | $19.86 (-0.35%) | $19.96 | $19.80 | 3.03 K | $9.11 B |
| 09/10/2026 | $19.90 | $19.80 (-0.5%) | $19.90 | $19.76 | 11.40 K | $9.08 B |
| 09/09/2026 | $19.90 | $19.91 (0.05%) | $19.99 | $19.90 | 6.34 K | $9.13 B |
| 09/08/2026 | $19.99 | $19.99 (0%) | $20.09 | $19.86 | 7.61 K | $9.17 B |
| 09/04/2026 | $20.10 | $19.91 (-0.95%) | $20.10 | $19.87 | 4.70 K | $9.13 B |
| 09/03/2026 | $19.95 | $20.02 (0.35%) | $20.14 | $19.95 | 7.90 K | $9.18 B |
| 09/02/2026 | $20.04 | $19.98 (-0.3%) | $20.04 | $19.91 | 8.61 K | $9.17 B |
| 09/01/2026 | $20.00 | $19.90 (-0.5%) | $20.01 | $19.90 | 8.45 K | $9.13 B |
| 08/31/2026 | $20.01 | $20.00 (-0.05%) | $20.07 | $19.88 | 33.10 K | $9.17 B |
| 08/28/2026 | $20.00 | $20.01 (0.05%) | $20.08 | $19.98 | 13.23 K | $9.18 B |
| 08/27/2026 | $20.03 | $20.00 (-0.15%) | $20.03 | $19.92 | 4.60 K | $9.17 B |
| 08/26/2026 | $19.92 | $19.91 (-0.05%) | $20.08 | $19.91 | 8.34 K | $9.13 B |
| 08/25/2026 | $19.97 | $19.92 (-0.25%) | $19.97 | $19.80 | 8.74 K | $9.14 B |
| 08/24/2026 | $19.77 | $19.85 (0.4%) | $20.10 | $19.77 | 5.50 K | $9.11 B |
| 08/21/2026 | $19.81 | $19.79 (-0.08%) | $19.97 | $19.77 | 3.73 K | $9.08 B |
| 08/20/2026 | $19.77 | $19.80 (0.15%) | $19.80 | $19.73 | 5.00 K | $9.08 B |
| 08/19/2026 | $19.76 | $19.80 (0.2%) | $19.83 | $19.69 | 4.60 K | $9.08 B |
| 08/18/2026 | $19.75 | $19.75 (0%) | $19.80 | $19.75 | 16.72 K | $9.06 B |
| 08/17/2026 | $19.80 | $19.75 (-0.25%) | $19.82 | $19.75 | 3.71 K | $9.06 B |
| 08/14/2026 | $19.76 | $19.81 (0.25%) | $19.85 | $19.76 | 3.44 K | $9.09 B |
| 08/13/2026 | $19.90 | $19.82 (-0.43%) | $19.90 | $19.78 | 6.63 K | $9.09 B |
| 08/12/2026 | $19.61 | $19.78 (0.87%) | $19.91 | $19.61 | 28.83 K | $9.07 B |
| 08/11/2026 | $19.80 | $19.80 (0%) | $19.86 | $19.78 | 4.93 K | $9.08 B |
| 08/10/2026 | $19.90 | $19.80 (-0.5%) | $19.96 | $19.80 | 11.80 K | $9.08 B |
| 08/07/2026 | $19.95 | $19.85 (-0.5%) | $20.06 | $19.82 | 26.00 K | $9.11 B |
| 08/06/2026 | $20.01 | $19.96 (-0.25%) | $20.04 | $19.95 | 6.30 K | $9.16 B |
| 08/05/2026 | $20.13 | $19.97 (-0.79%) | $20.13 | $19.97 | 4.50 K | $9.16 B |
| 08/04/2026 | $20.08 | $20.05 (-0.15%) | $20.08 | $20.03 | 9.14 K | $9.20 B |
| 08/03/2026 | $20.00 | $20.06 (0.3%) | $20.13 | $20.00 | 6.93 K | $9.20 B |
| 07/31/2026 | $20.00 | $20.00 (0%) | $20.11 | $20.00 | 31.91 K | $9.17 B |
| 07/30/2026 | $20.09 | $20.04 (-0.25%) | $20.09 | $20.00 | 10.80 K | $9.19 B |
| 07/29/2026 | $20.03 | $20.04 (0.05%) | $20.10 | $19.98 | 16.21 K | $9.19 B |
| 07/28/2026 | $19.95 | $20.02 (0.35%) | $20.04 | $19.95 | 18.72 K | $9.18 B |
| 07/27/2026 | $19.94 | $19.97 (0.13%) | $19.99 | $19.94 | 7.94 K | $9.16 B |
| 07/24/2026 | $19.91 | $19.96 (0.25%) | $19.97 | $19.91 | 2.64 K | $9.10 B |
| 07/23/2026 | $20.05 | $19.95 (-0.5%) | $20.05 | $19.93 | 33.21 K | $9.09 B |
| 07/22/2026 | $20.13 | $20.05 (-0.4%) | $20.14 | $20.05 | 8.00 K | $9.14 B |
| 07/21/2026 | $20.15 | $20.10 (-0.25%) | $20.15 | $20.08 | 12.10 K | $9.16 B |
| 07/20/2026 | $20.14 | $20.10 (-0.2%) | $20.14 | $20.08 | 5.20 K | $9.16 B |
| 07/17/2026 | $20.08 | $20.10 (0.1%) | $20.14 | $20.08 | 4.14 K | $9.16 B |
| 07/16/2026 | $20.17 | $20.10 (-0.35%) | $20.17 | $20.10 | 2.53 K | $9.16 B |
| 07/15/2026 | $20.08 | $20.15 (0.35%) | $20.15 | $20.07 | 7.95 K | $9.18 B |
| 07/14/2026 | $20.07 | $20.09 (0.1%) | $20.10 | $20.06 | 9.90 K | $9.16 B |
| 07/13/2026 | $20.13 | $20.08 (-0.25%) | $20.13 | $20.06 | 5.74 K | $9.15 B |
| 07/10/2026 | $20.12 | $20.10 (-0.1%) | $20.12 | $20.08 | 19.50 K | $9.16 B |
| 07/09/2026 | $20.13 | $20.09 (-0.2%) | $20.13 | $20.09 | 15.50 K | $9.16 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.
