5 DAY PERFORMANCE
-1.33%
1 MONTH PERFORMANCE
+0.29%
3 MONTH PERFORMANCE
-0.24%
6 MONTH PERFORMANCE
-2.39%
YEAR-TO-DATE PERFORMANCE
+1.36%
1 YEAR PERFORMANCE
+1.41%
Entergy Utility Enterprises Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $21.02 | $21.06 (0.19%) | $21.09 | $21.02 | 6.33 K | $9.60 B |
| 05/12/2026 | $21.11 | $21.05 (-0.28%) | $21.11 | $20.98 | 12.30 K | $9.59 B |
| 05/11/2026 | $21.03 | $21.06 (0.14%) | $21.09 | $21.01 | 4.70 K | $9.60 B |
| 05/08/2026 | $21.05 | $21.10 (0.24%) | $21.10 | $20.99 | 6.50 K | $9.62 B |
| 05/07/2026 | $21.05 | $21.05 (0%) | $21.06 | $20.97 | 7.82 K | $9.59 B |
| 05/06/2026 | $20.95 | $20.97 (0.1%) | $21.00 | $20.93 | 7.61 K | $9.56 B |
| 05/05/2026 | $20.91 | $20.92 (0.05%) | $21.02 | $20.91 | 6.20 K | $9.53 B |
| 05/04/2026 | $21.07 | $20.99 (-0.38%) | $21.07 | $20.96 | 8.20 K | $9.57 B |
| 05/01/2026 | $21.11 | $21.05 (-0.28%) | $21.11 | $20.97 | 14.14 K | $9.59 B |
| 04/30/2026 | $21.06 | $21.00 (-0.28%) | $21.06 | $20.86 | 19.50 K | $9.57 B |
| 04/29/2026 | $21.00 | $21.01 (0.05%) | $21.08 | $20.94 | 9.24 K | $9.57 B |
| 04/28/2026 | $21.08 | $21.05 (-0.14%) | $21.14 | $20.99 | 10.00 K | $9.59 B |
| 04/27/2026 | $21.14 | $21.12 (-0.09%) | $21.14 | $21.11 | 3.10 K | $9.62 B |
| 04/24/2026 | $21.13 | $21.14 (0.05%) | $21.14 | $20.95 | 5.90 K | $9.34 B |
| 04/23/2026 | $21.02 | $21.11 (0.43%) | $21.12 | $20.96 | 7.10 K | $9.33 B |
| 04/22/2026 | $20.98 | $21.00 (0.1%) | $21.01 | $20.89 | 11.10 K | $9.28 B |
| 04/21/2026 | $20.99 | $20.93 (-0.29%) | $20.99 | $20.87 | 11.10 K | $9.25 B |
| 04/20/2026 | $21.00 | $20.91 (-0.43%) | $21.00 | $20.86 | 3.80 K | $9.24 B |
| 04/17/2026 | $20.94 | $20.93 (-0.05%) | $20.98 | $20.92 | 11.00 K | $9.25 B |
| 04/16/2026 | $20.94 | $20.85 (-0.43%) | $20.94 | $20.82 | 8.80 K | $9.22 B |
| 04/15/2026 | $20.84 | $20.90 (0.29%) | $20.94 | $20.83 | 9.60 K | $9.24 B |
| 04/14/2026 | $20.86 | $20.88 (0.1%) | $20.92 | $20.80 | 11.50 K | $9.23 B |
| 04/13/2026 | $20.75 | $20.76 (0.05%) | $20.78 | $20.68 | 7.70 K | $9.18 B |
| 04/10/2026 | $20.69 | $20.81 (0.58%) | $20.83 | $20.69 | 12.40 K | $9.20 B |
| 04/09/2026 | $20.72 | $20.67 (-0.24%) | $20.72 | $20.67 | 12.00 K | $9.14 B |
| 04/08/2026 | $20.72 | $20.68 (-0.19%) | $20.78 | $20.66 | 11.80 K | $9.14 B |
| 04/07/2026 | $20.52 | $20.66 (0.68%) | $20.71 | $20.51 | 50.90 K | $9.13 B |
| 04/06/2026 | $20.64 | $20.56 (-0.39%) | $20.64 | $20.40 | 13.60 K | $9.09 B |
| 04/02/2026 | $20.30 | $20.61 (1.53%) | $20.61 | $20.30 | 52.00 K | $9.11 B |
| 04/01/2026 | $20.39 | $20.36 (-0.15%) | $20.39 | $20.28 | 17.70 K | $9.00 B |
| 03/31/2026 | $20.30 | $20.35 (0.25%) | $20.52 | $20.27 | 251.60 K | $9.00 B |
| 03/30/2026 | $20.74 | $20.65 (-0.43%) | $20.80 | $20.57 | 30.70 K | $9.13 B |
| 03/27/2026 | $20.68 | $20.67 (-0.05%) | $20.74 | $20.65 | 11.00 K | $9.14 B |
| 03/26/2026 | $20.80 | $20.72 (-0.38%) | $20.91 | $20.61 | 26.70 K | $9.16 B |
| 03/25/2026 | $20.67 | $20.82 (0.73%) | $20.83 | $20.61 | 15.83 K | $9.20 B |
| 03/24/2026 | $20.61 | $20.65 (0.19%) | $20.78 | $20.58 | 33.10 K | $9.13 B |
| 03/23/2026 | $20.56 | $20.61 (0.24%) | $20.63 | $20.46 | 12.51 K | $9.11 B |
| 03/20/2026 | $20.51 | $20.39 (-0.59%) | $20.59 | $20.33 | 13.10 K | $9.01 B |
| 03/19/2026 | $20.65 | $20.64 (-0.05%) | $20.66 | $20.54 | 8.80 K | $9.12 B |
| 03/18/2026 | $20.75 | $20.63 (-0.58%) | $20.75 | $20.57 | 6.50 K | $9.12 B |
| 03/17/2026 | $20.72 | $20.75 (0.14%) | $20.79 | $20.64 | 13.00 K | $9.17 B |
| 03/16/2026 | $20.55 | $20.66 (0.54%) | $20.70 | $20.55 | 16.63 K | $9.13 B |
| 03/13/2026 | $20.70 | $20.56 (-0.68%) | $20.74 | $20.50 | 14.13 K | $9.09 B |
| 03/12/2026 | $20.76 | $20.64 (-0.58%) | $20.86 | $20.62 | 15.73 K | $9.12 B |
| 03/11/2026 | $20.86 | $20.79 (-0.34%) | $20.91 | $20.79 | 12.60 K | $9.19 B |
| 03/10/2026 | $20.90 | $20.95 (0.24%) | $20.98 | $20.86 | 15.40 K | $9.26 B |
| 03/09/2026 | $20.97 | $20.87 (-0.48%) | $20.97 | $20.80 | 23.40 K | $9.23 B |
| 03/06/2026 | $20.99 | $20.95 (-0.19%) | $20.99 | $20.89 | 15.30 K | $2.63 B |
| 03/05/2026 | $20.88 | $20.99 (0.53%) | $21.03 | $20.88 | 14.10 K | $2.63 B |
| 03/04/2026 | $20.92 | $21.00 (0.38%) | $21.06 | $20.92 | 5.80 K | $9.28 B |
| 03/03/2026 | $21.04 | $20.99 (-0.24%) | $21.04 | $20.93 | 9.00 K | $9.28 B |
| 03/02/2026 | $20.84 | $21.04 (0.96%) | $21.04 | $20.84 | 36.30 K | $2.62 B |
| 02/27/2026 | $20.99 | $20.85 (-0.67%) | $21.06 | $20.82 | 99.10 K | $2.65 B |
| 02/26/2026 | $21.18 | $21.07 (-0.52%) | $21.18 | $21.04 | 8.00 K | $2.62 B |
| 02/25/2026 | $21.21 | $21.13 (-0.38%) | $21.21 | $21.09 | 9.50 K | $9.34 B |
| 02/24/2026 | $21.15 | $21.14 (-0.05%) | $21.20 | $21.10 | 15.10 K | $9.34 B |
| 02/23/2026 | $21.15 | $21.10 (-0.24%) | $21.15 | $21.05 | 11.60 K | $9.33 B |
| 02/20/2026 | $21.09 | $21.15 (0.28%) | $21.15 | $21.03 | 6.00 K | $9.35 B |
| 02/19/2026 | $21.00 | $21.10 (0.48%) | $21.14 | $21.00 | 2.90 K | $9.33 B |
| 02/18/2026 | $21.01 | $21.05 (0.19%) | $21.19 | $21.01 | 26.80 K | $9.30 B |
| 02/17/2026 | $20.92 | $21.00 (0.38%) | $21.02 | $20.90 | 16.90 K | $9.28 B |
| 02/13/2026 | $20.92 | $20.87 (-0.24%) | $20.97 | $20.80 | 7.20 K | $9.32 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.
