Entergy New Orleans, LLC (ENJ)
NYSE: ENJ · Real-Time Price · USD · Preferred Stock
22.11
-0.09 (-0.41%)
At close: Nov 7, 2025, 4:00 PM EST
22.11
0.00 (0.00%)
After-hours: Nov 7, 2025, 7:00 PM EST
Entergy New Orleans, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 21.99 | 21.99 | 21.99 | 22.00 | - | -0.90% | 650 |
| Nov 6, 2025 | 22.07 | 22.20 | 22.07 | 22.20 | 22.20 | 0.32% | 200 |
| Nov 5, 2025 | 22.16 | 22.16 | 22.13 | 22.13 | 22.13 | 0.14% | 264 |
| Nov 4, 2025 | 21.95 | 22.44 | 21.95 | 22.10 | 22.10 | -0.90% | 4,201 |
| Nov 3, 2025 | 22.24 | 22.45 | 22.08 | 22.30 | 22.30 | 0.22% | 3,429 |
| Oct 31, 2025 | 22.20 | 22.25 | 22.19 | 22.25 | 22.25 | 0.14% | 2,000 |
| Oct 30, 2025 | 22.45 | 22.46 | 22.22 | 22.22 | 22.22 | -0.94% | 2,043 |
| Oct 27, 2025 | 22.50 | 22.51 | 22.43 | 22.43 | 22.43 | -1.10% | 3,428 |
| Oct 24, 2025 | 22.68 | 22.81 | 22.58 | 22.68 | 22.68 | 1.59% | 2,846 |
| Oct 23, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.02% | 639 |
| Oct 22, 2025 | 21.95 | 22.10 | 21.95 | 22.10 | 22.10 | 0.57% | 3,826 |
| Oct 21, 2025 | 21.83 | 21.98 | 21.83 | 21.98 | 21.98 | 0.71% | 508 |
| Oct 17, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.50% | 111 |
| Oct 15, 2025 | 21.82 | 21.93 | 21.82 | 21.93 | 21.93 | 0.50% | 201 |
| Oct 14, 2025 | 21.83 | 21.83 | 21.82 | 21.82 | 21.82 | -0.71% | 405 |
| Oct 13, 2025 | 21.90 | 21.98 | 21.90 | 21.98 | 21.98 | -0.11% | 427 |
| Oct 10, 2025 | 21.89 | 22.00 | 21.70 | 22.00 | 22.00 | 0.55% | 6,340 |
| 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 |