Entergy Utility Group Inc... (ENJ)
20.25
0.23 (1.15%)
At close: Apr 11, 2025, 3:35 PM
20.25
0.00%
Pre-market: Apr 11, 2025, 11:20 AM EDT
Entergy Utility 1ST MTG 5% 52 Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -3.61% | 1,002 |
| Apr 9, 2025 | 20.45 | 20.45 | 21.16 | 21.16 | 20.06 | 20.06 | 20.77 | 20.77 | 0.68% | 5,600 |
| Apr 8, 2025 | 20.57 | 20.57 | 20.89 | 20.89 | 20.57 | 20.57 | 20.63 | 20.63 | -0.19% | 1,016 |
| Apr 7, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.67 | 20.67 | 20.67 | 20.67 | -1.01% | 400 |
| Apr 4, 2025 | 20.89 | 20.89 | 21.02 | 21.02 | 20.88 | 20.88 | 20.88 | 20.88 | -0.10% | 1,413 |
| Apr 3, 2025 | 20.92 | 20.92 | 21.13 | 21.13 | 20.90 | 20.90 | 20.90 | 20.90 | -0.62% | 2,315 |
| Apr 2, 2025 | 20.60 | 20.60 | 21.14 | 21.14 | 20.60 | 20.60 | 21.03 | 21.03 | 1.11% | 6,000 |
| Apr 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.24% | 100 |
| Mar 31, 2025 | 20.63 | 20.63 | 20.92 | 20.92 | 20.63 | 20.63 | 20.75 | 20.75 | -0.05% | 1,248 |
| Mar 28, 2025 | 20.90 | 20.90 | 21.16 | 21.16 | 20.76 | 20.76 | 20.76 | 20.76 | -0.76% | 2,000 |
| Mar 27, 2025 | 21.22 | 21.22 | 21.25 | 21.25 | 20.92 | 20.92 | 20.92 | 20.92 | -0.29% | 901 |
| Mar 26, 2025 | 20.84 | 20.84 | 20.98 | 20.98 | 20.70 | 20.70 | 20.98 | 20.98 | -0.57% | 2,012 |
| Mar 25, 2025 | 21.29 | 21.29 | 21.35 | 21.35 | 21.09 | 21.09 | 21.10 | 21.10 | -0.42% | 1,303 |
| Mar 24, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.57% | 500 |
| Mar 21, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.00% | 0 |
| Mar 20, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.02 | 21.02 | 21.07 | 21.07 | -0.85% | 900 |
| Mar 19, 2025 | 21.13 | 21.13 | 21.25 | 21.25 | 21.12 | 21.12 | 21.25 | 21.25 | 0.00% | 1,900 |
| Mar 18, 2025 | 21.20 | 21.20 | 21.28 | 21.28 | 21.20 | 21.20 | 21.25 | 21.25 | 0.76% | 500 |
| Mar 17, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.14% | 323 |
| Mar 14, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.57% | 121 |
| Mar 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 0 |
| Mar 12, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.00 | 21.00 | 21.00 | 21.00 | -0.10% | 700 |
| Mar 11, 2025 | 20.90 | 20.90 | 21.02 | 21.02 | 20.90 | 20.90 | 21.02 | 21.02 | 0.29% | 600 |
| Mar 10, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 20.87 | 20.87 | 20.96 | 20.96 | -0.90% | 8,346 |
| Mar 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.02 | 21.02 | 21.15 | 21.15 | -0.24% | 3,300 |
| Mar 6, 2025 | 21.09 | 21.09 | 21.20 | 21.20 | 21.09 | 21.09 | 21.20 | 21.20 | 0.24% | 6,101 |
| Mar 5, 2025 | 21.03 | 21.03 | 21.20 | 21.20 | 21.03 | 21.03 | 21.15 | 21.15 | 0.62% | 1,327 |
| Mar 4, 2025 | 21.38 | 21.38 | 21.39 | 21.39 | 21.00 | 21.00 | 21.02 | 21.02 | -1.36% | 5,300 |
| Mar 3, 2025 | 21.20 | 21.20 | 21.40 | 21.40 | 21.20 | 21.20 | 21.31 | 21.31 | 0.52% | 1,300 |
| Feb 28, 2025 | 21.05 | 21.05 | 21.43 | 21.43 | 21.05 | 21.05 | 21.20 | 21.20 | -1.40% | 1,400 |
| Feb 27, 2025 | 21.50 | 21.19 | 21.50 | 21.19 | 21.50 | 21.19 | 21.50 | 21.19 | 0.00% | 0 |
| Feb 26, 2025 | 21.53 | 21.22 | 21.53 | 21.22 | 21.44 | 21.13 | 21.50 | 21.19 | -0.42% | 3,300 |
| Feb 25, 2025 | 21.45 | 21.14 | 21.60 | 21.29 | 21.45 | 21.14 | 21.59 | 21.28 | 1.08% | 6,134 |
| Feb 24, 2025 | 21.36 | 21.05 | 21.36 | 21.05 | 21.36 | 21.05 | 21.36 | 21.05 | -0.51% | 833 |
| Feb 21, 2025 | 21.33 | 21.02 | 21.47 | 21.16 | 21.33 | 21.02 | 21.47 | 21.16 | -0.97% | 1,100 |
| Feb 20, 2025 | 21.47 | 21.15 | 21.68 | 21.36 | 21.47 | 21.15 | 21.68 | 21.36 | 0.93% | 2,200 |
| Feb 19, 2025 | 21.25 | 20.94 | 21.51 | 21.20 | 21.25 | 20.94 | 21.48 | 21.17 | 0.19% | 2,335 |
| Feb 18, 2025 | 21.32 | 21.01 | 21.51 | 21.20 | 21.32 | 21.01 | 21.44 | 21.13 | -1.20% | 1,400 |
| Feb 14, 2025 | 21.40 | 21.08 | 21.70 | 21.38 | 21.40 | 21.08 | 21.70 | 21.38 | 1.54% | 1,200 |
| Feb 13, 2025 | 21.34 | 21.02 | 21.37 | 21.05 | 21.19 | 20.87 | 21.37 | 21.05 | -0.09% | 2,925 |
| Feb 12, 2025 | 21.13 | 20.82 | 21.39 | 21.08 | 20.60 | 20.30 | 21.39 | 21.08 | 0.80% | 2,000 |
| Feb 11, 2025 | 21.24 | 20.93 | 21.28 | 20.97 | 21.21 | 20.90 | 21.22 | 20.91 | 0.05% | 3,512 |
| Feb 10, 2025 | 21.37 | 21.06 | 21.37 | 21.06 | 21.21 | 20.90 | 21.21 | 20.90 | -1.35% | 622 |
| Feb 7, 2025 | 21.22 | 20.91 | 21.50 | 21.19 | 21.22 | 20.91 | 21.50 | 21.19 | -0.97% | 232 |
| Feb 6, 2025 | 21.71 | 21.39 | 21.71 | 21.39 | 21.40 | 21.08 | 21.71 | 21.39 | 0.51% | 2,200 |
| Feb 5, 2025 | 21.44 | 21.13 | 21.60 | 21.29 | 21.25 | 20.95 | 21.60 | 21.29 | 0.79% | 2,820 |
| Feb 4, 2025 | 21.19 | 20.87 | 21.47 | 21.15 | 21.16 | 20.84 | 21.43 | 21.11 | 0.56% | 4,500 |
| Feb 3, 2025 | 21.33 | 21.02 | 21.33 | 21.02 | 21.31 | 21.00 | 21.31 | 21.00 | -1.21% | 1,014 |
| Jan 31, 2025 | 21.42 | 21.11 | 21.57 | 21.26 | 21.26 | 20.95 | 21.57 | 21.26 | 0.84% | 4,148 |
| Jan 30, 2025 | 21.22 | 20.90 | 21.40 | 21.08 | 21.22 | 20.90 | 21.39 | 21.07 | 0.14% | 2,430 |