Entergy New Orleans, LLC (ENJ)
NYSE: ENJ · Real-Time Price · USD · Preferred Stock
21.88
0.00 (0.00%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Entergy New Orleans, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 21.58 | 21.88 | 21.58 | 21.88 | 21.88 | - | 5,244 |
| Oct 8, 2025 | 21.71 | 21.88 | 21.71 | 21.88 | 21.88 | 0.56% | 1,752 |
| Oct 7, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.97% | 500 |
| Oct 6, 2025 | 21.90 | 21.90 | 21.54 | 21.55 | 21.55 | -1.51% | 1,468 |
| Oct 3, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.45% | 1,231 |
| Oct 2, 2025 | 21.89 | 21.98 | 21.72 | 21.98 | 21.98 | 1.76% | 2,904 |
| Oct 1, 2025 | 21.75 | 21.75 | 21.59 | 21.60 | 21.60 | 0.45% | 2,304 |
| Sep 30, 2025 | 21.60 | 21.78 | 21.45 | 21.50 | 21.50 | -0.90% | 4,208 |
| Sep 29, 2025 | 21.81 | 21.81 | 21.60 | 21.70 | 21.70 | - | 3,655 |
| Sep 26, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.41% | 300 |
| Sep 25, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.50% | 633 |
| Sep 24, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.18% | 140 |
| Sep 23, 2025 | 21.67 | 21.94 | 21.67 | 21.94 | 21.94 | 0.46% | 680 |
| Sep 19, 2025 | 21.93 | 21.93 | 21.84 | 21.84 | 21.84 | -0.51% | 992 |
| Sep 18, 2025 | 21.74 | 21.95 | 21.74 | 21.95 | 21.95 | 0.84% | 2,860 |
| Sep 17, 2025 | 22.00 | 22.00 | 21.77 | 21.77 | 21.77 | -0.06% | 2,835 |
| Sep 16, 2025 | 21.85 | 22.00 | 21.78 | 21.78 | 21.78 | -0.77% | 4,345 |
| Sep 15, 2025 | 21.85 | 21.95 | 21.78 | 21.95 | 21.95 | 1.15% | 4,534 |
| Sep 11, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.42% | 300 |
| Sep 10, 2025 | 21.76 | 21.76 | 21.34 | 21.61 | 21.61 | -1.68% | 1,296 |
| Sep 5, 2025 | 21.60 | 21.99 | 21.60 | 21.98 | 21.98 | 2.27% | 1,658 |
| Sep 4, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 1.00% | 290 |
| Sep 3, 2025 | 21.05 | 21.28 | 20.87 | 21.28 | 21.28 | -1.21% | 2,138 |
| Sep 2, 2025 | 21.64 | 21.64 | 21.54 | 21.54 | 21.54 | -0.15% | 449 |
| Aug 28, 2025 | 21.65 | 21.65 | 21.46 | 21.57 | 21.26 | 0.43% | 3,102 |
| Aug 27, 2025 | 21.65 | 21.65 | 21.48 | 21.48 | 21.17 | -0.46% | 400 |
| Aug 26, 2025 | 21.49 | 21.69 | 21.49 | 21.58 | 21.27 | 0.37% | 2,622 |
| Aug 25, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.19 | 0.19% | 674 |
| Aug 22, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.15 | -0.42% | 164 |
| Aug 21, 2025 | 21.50 | 21.55 | 21.50 | 21.55 | 21.24 | 0.09% | 2,846 |
| Aug 20, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.22 | -0.05% | 372 |
| Aug 19, 2025 | 21.98 | 21.98 | 21.35 | 21.54 | 21.23 | -1.96% | 6,114 |
| Aug 18, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.65 | - | 600 |
| Aug 15, 2025 | 21.99 | 21.99 | 21.34 | 21.97 | 21.65 | -0.10% | 3,385 |
| Aug 14, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.67 | 2.38% | 1,582 |
| Aug 13, 2025 | 21.54 | 21.56 | 21.48 | 21.48 | 21.17 | -0.09% | 1,728 |
| Aug 12, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.19 | 1.51% | 1,769 |
| Aug 11, 2025 | 21.66 | 21.74 | 21.10 | 21.18 | 20.87 | -1.44% | 2,420 |
| Aug 7, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.18 | 0.94% | 102 |
| Aug 6, 2025 | 20.91 | 21.30 | 20.91 | 21.29 | 20.98 | 1.62% | 4,600 |
| Aug 4, 2025 | 20.99 | 21.00 | 20.64 | 20.95 | 20.65 | 0.87% | 1,442 |
| Aug 1, 2025 | 20.96 | 20.96 | 20.77 | 20.77 | 20.47 | -0.91% | 912 |
| Jul 31, 2025 | 20.67 | 20.97 | 20.67 | 20.96 | 20.66 | 1.80% | 5,496 |
| Jul 30, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.29 | -0.19% | 277 |
| Jul 28, 2025 | 20.58 | 20.63 | 20.55 | 20.63 | 20.33 | -0.61% | 1,560 |
| Jul 25, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.46 | -0.36% | 260 |
| Jul 23, 2025 | 20.52 | 20.83 | 20.52 | 20.83 | 20.53 | -0.67% | 1,426 |
| Jul 22, 2025 | 20.41 | 20.97 | 20.35 | 20.97 | 20.67 | 0.58% | 1,542 |
| Jul 21, 2025 | 20.91 | 20.99 | 20.85 | 20.85 | 20.55 | 0.87% | 4,339 |
| Jul 17, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.37 | -0.01% | 106 |