Entergy New Orleans, LLC (ENJ)
NYSE: ENJ · Real-Time Price · USD · Preferred Stock
21.90
-0.14 (-0.64%)
Dec 5, 2025, 4:00 PM EST - Market closed
Entergy New Orleans, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.73 | 21.94 | 21.73 | 21.90 | 21.90 | -0.64% | 4,437 |
| Dec 4, 2025 | 22.29 | 22.29 | 21.89 | 22.04 | 22.04 | 1.10% | 5,740 |
| Dec 3, 2025 | 21.52 | 22.48 | 21.52 | 21.80 | 21.80 | 1.32% | 4,040 |
| Dec 2, 2025 | 21.27 | 21.59 | 21.05 | 21.52 | 21.52 | 2.11% | 7,131 |
| Dec 1, 2025 | 21.17 | 21.17 | 21.07 | 21.07 | 21.07 | -1.17% | 602 |
| Nov 28, 2025 | 21.29 | 21.32 | 21.29 | 21.32 | 21.32 | -0.47% | 1,500 |
| Nov 26, 2025 | 21.10 | 21.50 | 21.00 | 21.42 | 21.11 | 0.85% | 5,824 |
| Nov 25, 2025 | 21.08 | 21.36 | 20.69 | 21.24 | 20.93 | -0.59% | 9,850 |
| Nov 21, 2025 | 21.40 | 21.50 | 21.34 | 21.37 | 21.05 | 1.02% | 2,237 |
| Nov 20, 2025 | 21.15 | 21.20 | 21.15 | 21.15 | 20.84 | -0.94% | 4,461 |
| Nov 19, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.04 | -0.70% | 280 |
| Nov 18, 2025 | 21.67 | 21.67 | 21.04 | 21.50 | 21.19 | -1.78% | 3,608 |
| Nov 17, 2025 | 21.99 | 21.99 | 21.89 | 21.89 | 21.57 | -0.05% | 1,022 |
| Nov 14, 2025 | 21.44 | 21.90 | 21.44 | 21.90 | 21.58 | - | 899 |
| Nov 13, 2025 | 21.93 | 21.93 | 21.90 | 21.90 | 21.58 | -0.23% | 353 |
| Nov 12, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.63 | -1.13% | 405 |
| Nov 11, 2025 | 22.00 | 22.20 | 21.91 | 22.20 | 21.88 | -0.22% | 950 |
| Nov 10, 2025 | 22.17 | 22.25 | 22.15 | 22.25 | 21.93 | 0.64% | 559 |
| Nov 7, 2025 | 21.99 | 22.19 | 21.99 | 22.11 | 21.79 | -0.41% | 2,022 |
| Nov 6, 2025 | 22.07 | 22.20 | 22.07 | 22.20 | 21.88 | 0.32% | 200 |
| Nov 5, 2025 | 22.16 | 22.16 | 22.13 | 22.13 | 21.81 | 0.14% | 264 |
| Nov 4, 2025 | 21.95 | 22.44 | 21.95 | 22.10 | 21.78 | -0.90% | 4,201 |
| Nov 3, 2025 | 22.24 | 22.45 | 22.08 | 22.30 | 21.97 | 0.22% | 3,429 |
| Oct 31, 2025 | 22.20 | 22.25 | 22.19 | 22.25 | 21.93 | 0.14% | 2,000 |
| Oct 30, 2025 | 22.45 | 22.46 | 22.22 | 22.22 | 21.90 | -0.94% | 2,043 |
| Oct 27, 2025 | 22.50 | 22.51 | 22.43 | 22.43 | 22.10 | -1.10% | 3,428 |
| Oct 24, 2025 | 22.68 | 22.81 | 22.58 | 22.68 | 22.35 | 1.59% | 2,846 |
| Oct 23, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.00 | 1.02% | 639 |
| Oct 22, 2025 | 21.95 | 22.10 | 21.95 | 22.10 | 21.78 | 0.57% | 3,826 |
| Oct 21, 2025 | 21.83 | 21.98 | 21.83 | 21.98 | 21.65 | 0.71% | 508 |
| Oct 17, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.50 | -0.50% | 111 |
| Oct 15, 2025 | 21.82 | 21.93 | 21.82 | 21.93 | 21.61 | 0.50% | 201 |
| Oct 14, 2025 | 21.83 | 21.83 | 21.82 | 21.82 | 21.50 | -0.71% | 405 |
| Oct 13, 2025 | 21.90 | 21.98 | 21.90 | 21.98 | 21.65 | -0.11% | 427 |
| Oct 10, 2025 | 21.89 | 22.00 | 21.70 | 22.00 | 21.68 | 0.55% | 6,340 |
| Oct 9, 2025 | 21.58 | 21.88 | 21.58 | 21.88 | 21.56 | - | 5,244 |
| Oct 8, 2025 | 21.71 | 21.88 | 21.71 | 21.88 | 21.56 | 0.56% | 1,752 |
| Oct 7, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.44 | 0.97% | 500 |
| Oct 6, 2025 | 21.90 | 21.90 | 21.54 | 21.55 | 21.24 | -1.51% | 1,468 |
| Oct 3, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.56 | -0.45% | 1,231 |
| Oct 2, 2025 | 21.89 | 21.98 | 21.72 | 21.98 | 21.66 | 1.76% | 2,904 |
| Oct 1, 2025 | 21.75 | 21.75 | 21.59 | 21.60 | 21.28 | 0.45% | 2,304 |
| Sep 30, 2025 | 21.60 | 21.78 | 21.45 | 21.50 | 21.19 | -0.90% | 4,208 |
| Sep 29, 2025 | 21.81 | 21.81 | 21.60 | 21.70 | 21.38 | - | 3,655 |
| Sep 26, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.38 | -0.41% | 300 |
| Sep 25, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.47 | -0.50% | 633 |
| Sep 24, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.58 | -0.18% | 140 |
| Sep 23, 2025 | 21.67 | 21.94 | 21.67 | 21.94 | 21.62 | 0.46% | 680 |
| Sep 19, 2025 | 21.93 | 21.93 | 21.84 | 21.84 | 21.52 | -0.51% | 992 |
| Sep 18, 2025 | 21.74 | 21.95 | 21.74 | 21.95 | 21.63 | 0.84% | 2,860 |