Entergy Louisiana, LLC (ELC)
NYSE: ELC · Real-Time Price · USD
20.67
-0.03 (-0.14%)
Dec 3, 2025, 4:00 PM EST - Market closed
Entergy Louisiana, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 20.64 | 20.69 | 20.50 | 20.67 | 20.67 | -0.14% | 27,772 |
| Dec 2, 2025 | 20.55 | 20.70 | 20.54 | 20.70 | 20.70 | 0.49% | 110,542 |
| Dec 1, 2025 | 20.62 | 20.63 | 20.55 | 20.60 | 20.60 | -0.39% | 48,143 |
| Nov 28, 2025 | 20.82 | 20.90 | 20.68 | 20.68 | 20.68 | -1.90% | 38,883 |
| Nov 26, 2025 | 20.97 | 21.11 | 20.97 | 21.08 | 20.78 | 0.57% | 23,430 |
| Nov 25, 2025 | 20.96 | 21.04 | 20.96 | 20.96 | 20.66 | - | 17,993 |
| Nov 24, 2025 | 20.92 | 20.97 | 20.89 | 20.96 | 20.66 | 0.22% | 5,905 |
| Nov 21, 2025 | 20.85 | 20.96 | 20.85 | 20.92 | 20.61 | 0.31% | 11,248 |
| Nov 20, 2025 | 20.92 | 21.02 | 20.75 | 20.85 | 20.55 | -0.11% | 102,983 |
| Nov 19, 2025 | 20.81 | 20.89 | 20.81 | 20.87 | 20.57 | 0.23% | 18,614 |
| Nov 18, 2025 | 20.82 | 20.89 | 20.81 | 20.83 | 20.52 | 0.19% | 32,988 |
| Nov 17, 2025 | 20.92 | 20.97 | 20.70 | 20.79 | 20.48 | -0.69% | 19,766 |
| Nov 14, 2025 | 20.99 | 21.07 | 20.91 | 20.93 | 20.63 | -0.21% | 13,587 |
| Nov 13, 2025 | 21.15 | 21.15 | 20.92 | 20.98 | 20.67 | -0.92% | 16,718 |
| Nov 12, 2025 | 21.24 | 21.35 | 21.16 | 21.17 | 20.86 | -0.17% | 24,895 |
| Nov 11, 2025 | 21.13 | 21.24 | 21.13 | 21.21 | 20.90 | 0.08% | 9,090 |
| Nov 10, 2025 | 21.08 | 21.23 | 21.08 | 21.19 | 20.88 | 0.28% | 13,536 |
| Nov 7, 2025 | 21.08 | 21.13 | 21.02 | 21.13 | 20.82 | -0.09% | 22,522 |
| Nov 6, 2025 | 21.20 | 21.22 | 21.10 | 21.15 | 20.84 | -0.33% | 14,482 |
| Nov 5, 2025 | 21.04 | 21.23 | 21.02 | 21.22 | 20.91 | 0.71% | 14,459 |
| Nov 4, 2025 | 21.13 | 21.18 | 21.01 | 21.07 | 20.77 | -0.57% | 23,179 |
| Nov 3, 2025 | 21.30 | 21.32 | 21.12 | 21.19 | 20.88 | -0.28% | 18,161 |
| Oct 31, 2025 | 21.50 | 21.53 | 21.17 | 21.25 | 20.94 | -1.12% | 54,580 |
| Oct 30, 2025 | 21.60 | 21.62 | 21.45 | 21.49 | 21.18 | -0.92% | 20,324 |
| Oct 29, 2025 | 21.71 | 21.77 | 21.68 | 21.69 | 21.38 | -0.09% | 13,490 |
| Oct 28, 2025 | 21.72 | 21.75 | 21.70 | 21.71 | 21.40 | -0.05% | 9,309 |
| Oct 27, 2025 | 21.73 | 21.79 | 21.71 | 21.72 | 21.41 | - | 7,990 |
| Oct 24, 2025 | 21.66 | 21.74 | 21.66 | 21.72 | 21.41 | 0.32% | 23,587 |
| Oct 23, 2025 | 21.53 | 21.67 | 21.53 | 21.65 | 21.34 | 0.09% | 19,216 |
| Oct 22, 2025 | 21.54 | 21.73 | 21.53 | 21.63 | 21.32 | 0.32% | 11,759 |
| Oct 21, 2025 | 21.50 | 21.58 | 21.47 | 21.56 | 21.25 | 0.26% | 12,550 |
| Oct 20, 2025 | 21.38 | 21.51 | 21.38 | 21.51 | 21.19 | 0.62% | 8,108 |
| Oct 17, 2025 | 21.35 | 21.49 | 21.33 | 21.37 | 21.06 | -0.22% | 4,904 |
| Oct 16, 2025 | 21.38 | 21.49 | 21.38 | 21.42 | 21.11 | -0.09% | 6,465 |
| Oct 15, 2025 | 21.32 | 21.45 | 21.32 | 21.44 | 21.13 | 0.58% | 8,851 |
| Oct 14, 2025 | 21.23 | 21.32 | 21.22 | 21.32 | 21.01 | -0.29% | 5,061 |
| Oct 13, 2025 | 21.34 | 21.42 | 21.30 | 21.38 | 21.07 | 0.52% | 4,387 |
| Oct 10, 2025 | 21.42 | 21.42 | 21.23 | 21.27 | 20.96 | -0.70% | 8,018 |
| Oct 9, 2025 | 21.53 | 21.53 | 21.40 | 21.42 | 21.11 | -0.51% | 7,777 |
| Oct 8, 2025 | 21.48 | 21.57 | 21.48 | 21.53 | 21.22 | 0.14% | 4,517 |
| Oct 7, 2025 | 21.50 | 21.55 | 21.49 | 21.50 | 21.19 | - | 6,708 |
| Oct 6, 2025 | 21.48 | 21.54 | 21.40 | 21.50 | 21.19 | -0.19% | 9,195 |
| Oct 3, 2025 | 21.57 | 21.57 | 21.51 | 21.54 | 21.23 | - | 3,825 |
| Oct 2, 2025 | 21.49 | 21.55 | 21.43 | 21.54 | 21.23 | 0.23% | 9,789 |
| Oct 1, 2025 | 21.20 | 21.49 | 21.14 | 21.49 | 21.18 | 1.37% | 11,672 |
| Sep 30, 2025 | 21.22 | 21.34 | 21.15 | 21.20 | 20.89 | -0.19% | 22,613 |
| Sep 29, 2025 | 21.45 | 21.56 | 21.24 | 21.24 | 20.93 | -0.98% | 15,800 |
| Sep 26, 2025 | 21.42 | 21.59 | 21.42 | 21.45 | 21.14 | 0.09% | 2,436 |
| Sep 25, 2025 | 21.69 | 21.69 | 21.43 | 21.43 | 21.12 | -1.15% | 4,745 |
| Sep 24, 2025 | 21.67 | 21.73 | 21.61 | 21.68 | 21.37 | - | 9,235 |