Entergy New Orleans, LLC (ENJ)
NYSE: ENJ · Real-Time Price · USD · Preferred Stock
20.52
-0.45 (-2.15%)
Jul 23, 2025, 10:06 AM - Market open
Entergy New Orleans, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | - | -2.15% | 216 |
| 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 |
| Jun 13, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.35% | 143 |
| Jun 12, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.02% | 526 |
| Jun 11, 2025 | 20.19 | 20.26 | 20.19 | 20.24 | 20.24 | 0.27% | 1,833 |
| Jun 10, 2025 | 20.08 | 20.19 | 20.08 | 20.19 | 20.19 | 0.20% | 715 |
| Jun 9, 2025 | 20.11 | 20.20 | 20.06 | 20.15 | 20.15 | 0.25% | 1,800 |
| Jun 6, 2025 | 20.22 | 20.22 | 19.95 | 20.10 | 20.10 | -1.28% | 7,286 |
| Jun 5, 2025 | 20.18 | 20.36 | 20.18 | 20.36 | 20.36 | 0.20% | 2,652 |
| Jun 4, 2025 | 20.29 | 20.32 | 20.29 | 20.32 | 20.32 | 0.20% | 2,884 |
| Jun 3, 2025 | 20.30 | 20.30 | 20.28 | 20.28 | 20.28 | -0.10% | 1,074 |
| Jun 2, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 168 |
| May 30, 2025 | 20.32 | 20.32 | 20.30 | 20.30 | 20.30 | -1.84% | 334 |
| May 29, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.37 | 1.73% | 201 |
| May 28, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.02 | 0.15% | 263 |
| May 27, 2025 | 20.27 | 20.50 | 20.26 | 20.30 | 19.99 | 0.35% | 1,542 |
| May 23, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 19.92 | -2.41% | 513 |
| May 22, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.42 | 0.60% | 141 |
| May 21, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.30 | 0.44% | 1,079 |
| May 19, 2025 | 20.61 | 20.61 | 20.26 | 20.52 | 20.21 | -1.90% | 1,584 |
| May 15, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.60 | 2.37% | 469 |
| May 14, 2025 | 20.43 | 20.44 | 20.43 | 20.43 | 20.12 | -2.25% | 750 |
| May 13, 2025 | 20.80 | 20.96 | 20.70 | 20.90 | 20.58 | 2.80% | 2,176 |
| May 12, 2025 | 20.62 | 20.62 | 20.33 | 20.33 | 20.02 | -1.31% | 818 |
| May 7, 2025 | 20.26 | 20.77 | 20.26 | 20.60 | 20.29 | 2.24% | 2,386 |
| May 6, 2025 | 20.70 | 20.70 | 20.15 | 20.15 | 19.84 | -2.43% | 707 |
| May 5, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.34 | -0.22% | 100 |
| May 2, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.38 | -1.13% | 215 |