Entergy Louisiana, LLC (ELC)
NYSE: ELC · Real-Time Price · USD
20.02
+0.04 (0.20%)
At close: Jul 31, 2026, 4:00 PM EDT
19.99
-0.03 (-0.15%)
After-hours: Jul 31, 2026, 7:00 PM EDT
Entergy Louisiana, LLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 19.97 | 20.03 | 19.94 | 20.02 | 20.02 | 0.20% | 30,912 |
| Jul 30, 2026 | 19.94 | 20.00 | 19.94 | 19.98 | 19.98 | 0.10% | 11,915 |
| Jul 29, 2026 | 19.97 | 19.97 | 19.89 | 19.96 | 19.96 | -0.05% | 36,619 |
| Jul 28, 2026 | 19.86 | 19.98 | 19.86 | 19.97 | 19.97 | 0.35% | 21,306 |
| Jul 27, 2026 | 19.96 | 19.96 | 19.86 | 19.90 | 19.90 | 0.35% | 14,261 |
| Jul 24, 2026 | 19.82 | 19.83 | 19.82 | 19.83 | 19.83 | 0.03% | 9,085 |
| Jul 23, 2026 | 19.87 | 19.96 | 19.80 | 19.83 | 19.83 | -0.73% | 22,654 |
| Jul 22, 2026 | 19.94 | 20.03 | 19.94 | 19.97 | 19.97 | -0.05% | 16,102 |
| Jul 21, 2026 | 19.97 | 20.03 | 19.97 | 19.98 | 19.98 | -0.10% | 12,521 |
| Jul 20, 2026 | 19.98 | 20.07 | 19.98 | 20.00 | 20.00 | - | 7,642 |
| Jul 17, 2026 | 19.94 | 20.05 | 19.94 | 20.00 | 20.00 | - | 8,749 |
| Jul 16, 2026 | 19.97 | 20.06 | 19.97 | 20.00 | 20.00 | -0.15% | 8,352 |
| Jul 15, 2026 | 20.04 | 20.05 | 20.00 | 20.03 | 20.03 | 0.05% | 3,798 |
| Jul 14, 2026 | 19.99 | 20.10 | 19.99 | 20.02 | 20.02 | 0.05% | 8,793 |
| Jul 13, 2026 | 19.98 | 20.08 | 19.98 | 20.01 | 20.01 | -0.05% | 7,420 |
| Jul 10, 2026 | 20.02 | 20.04 | 19.99 | 20.02 | 20.02 | 0.13% | 7,765 |
| Jul 9, 2026 | 20.00 | 20.03 | 19.97 | 20.00 | 20.00 | -0.07% | 10,313 |
| Jul 8, 2026 | 20.01 | 20.05 | 19.97 | 20.01 | 20.01 | -0.10% | 25,479 |
| Jul 7, 2026 | 20.05 | 20.05 | 20.02 | 20.03 | 20.03 | -0.25% | 3,580 |
| Jul 6, 2026 | 20.06 | 20.09 | 20.05 | 20.08 | 20.08 | -0.05% | 4,919 |
| Jul 2, 2026 | 20.03 | 20.11 | 19.98 | 20.09 | 20.09 | 0.30% | 27,045 |
| Jul 1, 2026 | 20.02 | 20.09 | 19.93 | 20.03 | 20.03 | 0.25% | 15,299 |
| Jun 30, 2026 | 19.95 | 20.08 | 19.94 | 19.98 | 19.98 | -0.25% | 167,091 |
| Jun 29, 2026 | 20.05 | 20.05 | 19.98 | 20.03 | 20.03 | 0.15% | 19,168 |
| Jun 26, 2026 | 20.00 | 20.04 | 20.00 | 20.00 | 20.00 | -0.05% | 30,869 |
| Jun 25, 2026 | 20.00 | 20.15 | 19.99 | 20.01 | 20.01 | 0.05% | 67,787 |
| Jun 24, 2026 | 20.09 | 20.10 | 20.00 | 20.00 | 20.00 | -0.10% | 21,558 |
| Jun 23, 2026 | 20.00 | 20.07 | 19.98 | 20.02 | 20.02 | - | 17,125 |
| Jun 22, 2026 | 20.00 | 20.08 | 20.00 | 20.02 | 20.02 | -0.50% | 22,217 |
| Jun 18, 2026 | 20.07 | 20.18 | 20.07 | 20.12 | 20.12 | 0.40% | 5,754 |
| Jun 17, 2026 | 20.03 | 20.06 | 20.02 | 20.04 | 20.04 | -0.05% | 13,601 |
| Jun 16, 2026 | 20.03 | 20.09 | 20.03 | 20.05 | 20.05 | 0.15% | 14,878 |
| Jun 15, 2026 | 20.00 | 20.10 | 20.00 | 20.02 | 20.02 | 0.15% | 12,632 |
| Jun 12, 2026 | 19.96 | 20.04 | 19.93 | 19.99 | 19.99 | -0.20% | 9,228 |
| Jun 11, 2026 | 19.95 | 20.08 | 19.95 | 20.03 | 20.03 | 0.30% | 29,913 |
| Jun 10, 2026 | 19.95 | 20.00 | 19.95 | 19.97 | 19.97 | -0.15% | 21,053 |
| Jun 9, 2026 | 20.00 | 20.00 | 19.95 | 20.00 | 20.00 | 0.25% | 19,459 |
| Jun 8, 2026 | 20.04 | 20.04 | 19.92 | 19.95 | 19.95 | -0.15% | 23,245 |
| Jun 5, 2026 | 19.98 | 20.00 | 19.92 | 19.98 | 19.98 | -0.10% | 31,065 |
| Jun 4, 2026 | 20.00 | 20.09 | 20.00 | 20.00 | 20.00 | - | 21,194 |
| Jun 3, 2026 | 20.04 | 20.08 | 20.00 | 20.00 | 20.00 | -0.40% | 16,129 |
| Jun 2, 2026 | 20.07 | 20.14 | 20.05 | 20.08 | 20.08 | -0.20% | 23,039 |
| Jun 1, 2026 | 20.13 | 20.17 | 20.05 | 20.12 | 20.12 | 0.10% | 13,454 |
| May 29, 2026 | 20.06 | 20.15 | 20.06 | 20.10 | 20.10 | 0.02% | 31,301 |
| May 28, 2026 | 20.33 | 20.42 | 20.33 | 20.40 | 20.10 | 0.20% | 6,586 |
| May 27, 2026 | 20.32 | 20.40 | 20.32 | 20.36 | 20.06 | 0.17% | 5,279 |
| May 26, 2026 | 20.32 | 20.39 | 20.31 | 20.33 | 20.02 | 0.07% | 10,731 |
| May 22, 2026 | 20.33 | 20.34 | 20.26 | 20.31 | 20.01 | 0.05% | 11,079 |
| May 21, 2026 | 20.31 | 20.31 | 20.16 | 20.30 | 20.00 | -0.15% | 30,985 |
| May 20, 2026 | 20.19 | 20.33 | 20.19 | 20.33 | 20.03 | 0.40% | 9,193 |