Entergy New Orleans, LLC (ENJ)
NYSE: ENJ · Real-Time Price · USD · Preferred Stock
21.98
+0.49 (2.28%)
Sep 5, 2025, 4:00 PM - Market closed
Entergy New Orleans, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 21.57 | 0.43% | 3,102 |
| Aug 27, 2025 | 21.65 | 21.65 | 21.48 | 21.48 | 21.48 | -0.46% | 400 |
| Aug 26, 2025 | 21.49 | 21.69 | 21.49 | 21.58 | 21.58 | 0.37% | 2,622 |
| Aug 25, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.19% | 674 |
| Aug 22, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.42% | 164 |
| Aug 21, 2025 | 21.50 | 21.55 | 21.50 | 21.55 | 21.55 | 0.09% | 2,846 |
| Aug 20, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.05% | 372 |
| Aug 19, 2025 | 21.98 | 21.98 | 21.35 | 21.54 | 21.54 | -1.96% | 6,114 |
| Aug 18, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - | 600 |
| Aug 15, 2025 | 21.99 | 21.99 | 21.34 | 21.97 | 21.97 | -0.10% | 3,385 |
| Aug 14, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 2.38% | 1,582 |
| Aug 13, 2025 | 21.54 | 21.56 | 21.48 | 21.48 | 21.48 | -0.09% | 1,728 |
| Aug 12, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.51% | 1,769 |
| Aug 11, 2025 | 21.66 | 21.74 | 21.10 | 21.18 | 21.18 | -1.44% | 2,420 |
| Aug 7, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.94% | 102 |
| Aug 6, 2025 | 20.91 | 21.30 | 20.91 | 21.29 | 21.29 | 1.62% | 4,600 |
| Aug 4, 2025 | 20.99 | 21.00 | 20.64 | 20.95 | 20.95 | 0.87% | 1,442 |
| Aug 1, 2025 | 20.96 | 20.96 | 20.77 | 20.77 | 20.77 | -0.91% | 912 |
| Jul 31, 2025 | 20.67 | 20.97 | 20.67 | 20.96 | 20.96 | 1.80% | 5,496 |
| Jul 30, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.19% | 277 |
| Jul 28, 2025 | 20.58 | 20.63 | 20.55 | 20.63 | 20.63 | -0.61% | 1,560 |
| Jul 25, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.36% | 260 |
| Jul 23, 2025 | 20.52 | 20.83 | 20.52 | 20.83 | 20.83 | -0.67% | 1,426 |
| Jul 22, 2025 | 20.41 | 20.97 | 20.35 | 20.97 | 20.97 | 0.58% | 1,542 |
| Jul 21, 2025 | 20.91 | 20.99 | 20.85 | 20.85 | 20.85 | 0.87% | 4,339 |
| Jul 17, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.01% | 106 |
| Jul 16, 2025 | 20.76 | 20.91 | 20.67 | 20.67 | 20.67 | -1.19% | 1,027 |
| Jul 15, 2025 | 20.55 | 20.92 | 20.55 | 20.92 | 20.92 | 1.16% | 1,543 |
| Jul 14, 2025 | 20.79 | 20.79 | 20.68 | 20.68 | 20.68 | -0.91% | 1,487 |
| Jul 11, 2025 | 20.84 | 20.88 | 20.81 | 20.87 | 20.87 | 0.58% | 1,228 |
| Jul 10, 2025 | 20.79 | 20.79 | 20.70 | 20.75 | 20.75 | -0.24% | 1,198 |
| Jul 9, 2025 | 20.68 | 20.80 | 20.68 | 20.80 | 20.80 | 0.58% | 1,207 |
| Jul 8, 2025 | 20.51 | 20.68 | 20.51 | 20.68 | 20.68 | 0.12% | 706 |
| Jul 7, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.81% | 1,134 |
| Jul 3, 2025 | 20.27 | 20.49 | 20.27 | 20.49 | 20.49 | 1.19% | 1,343 |
| Jul 2, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.22% | 350 |
| Jul 1, 2025 | 20.49 | 20.50 | 20.46 | 20.50 | 20.50 | 0.59% | 2,019 |
| Jun 27, 2025 | 20.30 | 20.47 | 20.30 | 20.38 | 20.38 | 0.39% | 1,157 |
| Jun 26, 2025 | 20.00 | 20.30 | 20.00 | 20.30 | 20.30 | -0.73% | 257 |
| Jun 25, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.10% | 100 |
| Jun 24, 2025 | 20.34 | 20.47 | 20.34 | 20.47 | 20.47 | 0.64% | 768 |
| Jun 23, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.99% | 435 |
| Jun 20, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.05% | 104 |
| Jun 18, 2025 | 20.04 | 20.13 | 19.96 | 20.13 | 20.13 | -0.35% | 727 |
| Jun 17, 2025 | 20.11 | 20.20 | 20.05 | 20.20 | 20.20 | 0.40% | 3,839 |
| Jun 16, 2025 | 20.17 | 20.17 | 19.86 | 20.12 | 20.12 | -0.25% | 3,257 |