Entergy New Orleans, LLC (ENJ)
NYSE: ENJ · Real-Time Price · USD · Preferred Stock
20.50
+0.12 (0.59%)
Jul 1, 2025, 1:19 PM - Market open
Entergy New Orleans, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 20.42 | 20.93 | 20.42 | 20.93 | 20.61 | 0.28% | 1,375 |
| Apr 30, 2025 | 20.56 | 20.87 | 20.56 | 20.87 | 20.56 | 1.28% | 1,087 |
| Apr 29, 2025 | 20.36 | 20.61 | 20.16 | 20.61 | 20.30 | -0.29% | 3,042 |
| Apr 25, 2025 | 20.89 | 20.89 | 20.67 | 20.67 | 20.36 | 0.44% | 629 |
| Apr 24, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.27 | -0.41% | 532 |
| Apr 23, 2025 | 20.80 | 21.06 | 20.67 | 20.67 | 20.35 | 0.43% | 2,071 |
| Apr 22, 2025 | 21.10 | 21.12 | 20.36 | 20.58 | 20.27 | -2.57% | 2,016 |
| Apr 21, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 20.80 | 1.85% | 211 |
| Apr 17, 2025 | 20.71 | 20.74 | 20.71 | 20.74 | 20.42 | -0.37% | 2,765 |
| Apr 16, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.50 | -0.40% | 372 |
| Apr 14, 2025 | 20.47 | 20.90 | 20.47 | 20.90 | 20.58 | 3.21% | 2,064 |
| Apr 11, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 19.94 | 1.14% | 708 |
| Apr 10, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.72 | -3.61% | 1,002 |
| Apr 9, 2025 | 20.45 | 21.16 | 20.06 | 20.77 | 20.46 | 0.68% | 5,561 |
| Apr 8, 2025 | 20.57 | 20.89 | 20.57 | 20.63 | 20.32 | -0.21% | 1,016 |