5 DAY PERFORMANCE
+0.71%
1 MONTH PERFORMANCE
-0.42%
3 MONTH PERFORMANCE
-2.74%
6 MONTH PERFORMANCE
-7.83%
YEAR-TO-DATE PERFORMANCE
+1.14%
1 YEAR PERFORMANCE
-6.58%
Entergy Utility Group, Inc. 1ST MTG 5% 52 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.03 | $21.00 (-0.14%) | $21.03 | $21.00 | 653 | $8.99 B |
| 03/11/2025 | $20.90 | $21.02 (0.57%) | $21.02 | $20.90 | 600 | $8.99 B |
| 03/10/2025 | $21.15 | $20.96 (-0.9%) | $21.15 | $20.87 | 8,346 | $8.96 B |
| 03/07/2025 | $21.20 | $21.15 (-0.24%) | $21.20 | $21.02 | 3,300 | $9.05 B |
| 03/06/2025 | $21.09 | $21.20 (0.52%) | $21.20 | $21.09 | 6,101 | $9.07 B |
| 03/05/2025 | $21.03 | $21.15 (0.57%) | $21.20 | $21.03 | 1,327 | $9.05 B |
| 03/04/2025 | $21.38 | $21.02 (-1.68%) | $21.39 | $21.00 | 5,300 | $8.99 B |
| 03/03/2025 | $21.20 | $21.31 (0.52%) | $21.40 | $21.20 | 1,300 | $9.11 B |
| 02/28/2025 | $21.05 | $21.20 (0.71%) | $21.43 | $21.05 | 1,400 | $9.07 B |
| 02/27/2025 | $21.50 | $21.50 (0%) | $21.50 | $21.50 | 0 | $9.20 B |
| 02/26/2025 | $21.53 | $21.50 (-0.14%) | $21.53 | $21.44 | 3,300 | $9.20 B |
| 02/25/2025 | $21.45 | $21.59 (0.65%) | $21.60 | $21.45 | 6,134 | $9.23 B |
| 02/24/2025 | $21.36 | $21.36 (0%) | $21.36 | $21.36 | 833 | $9.14 B |
| 02/21/2025 | $21.33 | $21.47 (0.66%) | $21.47 | $21.33 | 1,100 | $9.18 B |
| 02/20/2025 | $21.47 | $21.68 (0.98%) | $21.68 | $21.47 | 2,200 | $9.27 B |
| 02/19/2025 | $21.25 | $21.48 (1.08%) | $21.51 | $21.25 | 2,335 | $9.19 B |
| 02/18/2025 | $21.32 | $21.44 (0.56%) | $21.51 | $21.32 | 1,400 | $9.17 B |
| 02/14/2025 | $21.40 | $21.70 (1.4%) | $21.70 | $21.40 | 1,200 | $4.64 B |
| 02/13/2025 | $21.34 | $21.37 (0.14%) | $21.37 | $21.19 | 2,925 | $4.57 B |
| 02/12/2025 | $21.13 | $21.39 (1.23%) | $21.39 | $20.60 | 2,000 | $4.58 B |
| 02/11/2025 | $21.24 | $21.22 (-0.09%) | $21.28 | $21.21 | 3,512 | $4.54 B |
| 02/10/2025 | $21.37 | $21.21 (-0.75%) | $21.37 | $21.21 | 622 | $4.54 B |
| 02/07/2025 | $21.22 | $21.50 (1.32%) | $21.50 | $21.22 | 232 | $4.60 B |
| 02/06/2025 | $21.71 | $21.71 (0%) | $21.71 | $21.40 | 2,200 | $4.65 B |
| 02/05/2025 | $21.44 | $21.60 (0.75%) | $21.60 | $21.25 | 2,820 | $4.62 B |
| 02/04/2025 | $21.19 | $21.43 (1.13%) | $21.47 | $21.16 | 4,500 | $4.59 B |
| 02/03/2025 | $21.33 | $21.31 (-0.09%) | $21.33 | $21.31 | 1,014 | $4.56 B |
| 01/31/2025 | $21.42 | $21.57 (0.7%) | $21.57 | $21.26 | 4,148 | $4.62 B |
| 01/30/2025 | $21.22 | $21.39 (0.8%) | $21.40 | $21.22 | 2,430 | $4.58 B |
| 01/29/2025 | $21.52 | $21.36 (-0.74%) | $21.58 | $21.22 | 6,930 | $4.57 B |
| 01/28/2025 | $21.40 | $21.40 (0%) | $21.40 | $21.40 | 700 | $4.58 B |
| 01/27/2025 | $21.29 | $21.54 (1.17%) | $21.67 | $21.29 | 5,300 | $4.61 B |
| 01/24/2025 | $21.14 | $21.52 (1.8%) | $21.53 | $21.14 | 7,115 | $4.61 B |
| 01/23/2025 | $21.13 | $21.13 (0%) | $21.13 | $21.13 | 111 | $4.52 B |
| 01/22/2025 | $21.39 | $21.18 (-0.98%) | $21.91 | $21.18 | 449 | $4.53 B |
| 01/21/2025 | $21.34 | $21.39 (0.23%) | $21.39 | $21.34 | 600 | $4.58 B |
| 01/17/2025 | $21.17 | $21.34 (0.8%) | $21.59 | $21.13 | 2,400 | $4.57 B |
| 01/16/2025 | $21.13 | $21.13 (0%) | $21.13 | $21.13 | 104 | $4.52 B |
| 01/15/2025 | $20.80 | $20.94 (0.67%) | $21.23 | $20.80 | 3,531 | $4.48 B |
| 01/14/2025 | $20.48 | $20.45 (-0.15%) | $20.48 | $20.35 | 1,715 | $4.38 B |
| 01/13/2025 | $20.65 | $20.39 (-1.26%) | $20.65 | $20.39 | 3,135 | $4.36 B |
| 01/10/2025 | $20.55 | $20.65 (0.49%) | $20.65 | $20.52 | 5,300 | $4.42 B |
| 01/08/2025 | $20.85 | $20.70 (-0.72%) | $20.98 | $20.70 | 3,200 | $4.43 B |
| 01/07/2025 | $20.86 | $20.86 (0%) | $20.86 | $20.86 | 1,300 | $4.46 B |
| 01/06/2025 | $21.30 | $21.30 (0%) | $21.30 | $21.30 | 0 | $4.56 B |
| 01/03/2025 | $21.30 | $21.30 (0%) | $21.30 | $21.30 | 0 | $4.56 B |
| 01/02/2025 | $21.06 | $21.30 (1.14%) | $21.30 | $21.06 | 1,004 | $4.56 B |
| 12/31/2024 | $21.05 | $21.06 (0.05%) | $21.06 | $21.05 | 509 | $4.51 B |
| 12/30/2024 | $20.91 | $20.88 (-0.14%) | $20.98 | $20.88 | 1,300 | $4.47 B |
| 12/27/2024 | $20.83 | $20.80 (-0.14%) | $20.83 | $20.76 | 1,500 | $4.45 B |
| 12/26/2024 | $21.20 | $20.91 (-1.37%) | $21.20 | $20.67 | 4,700 | $4.48 B |
| 12/24/2024 | $21.32 | $21.20 (-0.56%) | $21.32 | $21.20 | 1,500 | $4.54 B |
| 12/23/2024 | $21.16 | $21.34 (0.85%) | $21.34 | $21.12 | 2,433 | $4.57 B |
| 12/20/2024 | $21.17 | $21.28 (0.52%) | $21.30 | $20.81 | 3,300 | $4.55 B |
| 12/19/2024 | $21.47 | $21.47 (0%) | $21.47 | $21.47 | 0 | $4.59 B |
| 12/18/2024 | $21.55 | $21.47 (-0.37%) | $21.77 | $21.47 | 4,400 | $4.59 B |
| 12/17/2024 | $21.48 | $21.57 (0.42%) | $21.80 | $21.48 | 7,041 | $4.62 B |
| 12/16/2024 | $21.79 | $21.79 (0%) | $21.79 | $21.79 | 200 | $4.66 B |
| 12/13/2024 | $21.81 | $21.90 (0.41%) | $22.35 | $21.75 | 3,904 | $4.69 B |
| 12/12/2024 | $22.07 | $21.90 (-0.77%) | $22.17 | $21.90 | 2,400 | $4.69 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.
