Entergy New Orleans, LLC (ENJ)
NYSE: ENJ · Real-Time Price · USD · Preferred Stock
19.90
-0.24 (-1.19%)
At close: May 21, 2026, 4:00 PM EDT
19.90
0.00 (0.00%)
After-hours: May 21, 2026, 6:30 PM EDT
Entergy New Orleans, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | - | -1.19% | 112 |
| May 20, 2026 | 19.88 | 20.14 | 19.88 | 20.14 | 20.14 | 0.95% | 534 |
| May 19, 2026 | 20.11 | 20.11 | 19.95 | 19.95 | 19.95 | -0.75% | 4,827 |
| May 15, 2026 | 20.28 | 20.28 | 20.10 | 20.10 | 20.10 | -0.99% | 857 |
| May 14, 2026 | 20.18 | 20.30 | 20.17 | 20.30 | 20.30 | 0.64% | 985 |
| May 13, 2026 | 20.24 | 20.24 | 20.17 | 20.17 | 20.17 | -0.35% | 307 |
| May 12, 2026 | 20.23 | 20.33 | 20.22 | 20.24 | 20.24 | -0.54% | 2,065 |
| May 8, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.07% | 455 |
| May 7, 2026 | 20.30 | 20.37 | 20.30 | 20.37 | 20.37 | 0.32% | 545 |
| May 6, 2026 | 20.25 | 20.30 | 20.22 | 20.30 | 20.30 | -0.11% | 2,181 |
| May 5, 2026 | 20.32 | 20.32 | 20.17 | 20.32 | 20.32 | -0.28% | 1,786 |
| May 4, 2026 | 20.35 | 20.38 | 20.35 | 20.38 | 20.38 | 0.89% | 305 |
| May 1, 2026 | 20.50 | 20.50 | 20.20 | 20.20 | 20.20 | -1.13% | 400 |
| Apr 30, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.05% | 100 |
| Apr 29, 2026 | 20.33 | 20.42 | 20.32 | 20.42 | 20.42 | 0.30% | 4,570 |
| Apr 28, 2026 | 20.45 | 20.45 | 20.22 | 20.36 | 20.36 | -0.35% | 2,973 |
| Apr 27, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.47% | 220 |
| Apr 24, 2026 | 20.34 | 20.43 | 20.34 | 20.34 | 20.34 | 0.27% | 1,002 |
| Apr 22, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.55% | 405 |
| Apr 21, 2026 | 20.19 | 20.19 | 20.17 | 20.17 | 20.17 | -0.10% | 1,064 |
| Apr 20, 2026 | 20.44 | 20.44 | 20.19 | 20.19 | 20.19 | -0.35% | 2,897 |
| Apr 17, 2026 | 20.45 | 20.45 | 20.26 | 20.26 | 20.26 | -1.36% | 509 |
| Apr 16, 2026 | 20.55 | 20.55 | 20.54 | 20.54 | 20.54 | -0.05% | 551 |
| Apr 15, 2026 | 20.38 | 20.59 | 20.21 | 20.55 | 20.55 | 0.83% | 2,166 |
| Apr 14, 2026 | 20.17 | 20.45 | 20.17 | 20.38 | 20.38 | 1.12% | 1,775 |
| Apr 13, 2026 | 20.24 | 20.25 | 20.16 | 20.16 | 20.16 | -0.62% | 815 |
| Apr 10, 2026 | 20.26 | 20.28 | 20.13 | 20.28 | 20.28 | -0.25% | 1,864 |
| Apr 9, 2026 | 20.06 | 20.34 | 20.01 | 20.33 | 20.33 | -0.01% | 8,104 |
| Apr 8, 2026 | 21.18 | 21.18 | 20.32 | 20.33 | 20.33 | 1.03% | 2,812 |
| Apr 7, 2026 | 20.10 | 20.20 | 20.10 | 20.13 | 20.13 | -0.37% | 2,049 |
| Apr 6, 2026 | 20.28 | 20.28 | 20.20 | 20.20 | 20.20 | -0.49% | 674 |
| Apr 2, 2026 | 20.28 | 20.30 | 20.17 | 20.30 | 20.30 | 0.94% | 1,460 |
| Apr 1, 2026 | 20.07 | 20.11 | 20.07 | 20.11 | 20.11 | 0.05% | 650 |
| Mar 31, 2026 | 20.12 | 20.15 | 20.10 | 20.10 | 20.10 | -1.45% | 865 |
| Mar 30, 2026 | 20.60 | 20.60 | 20.07 | 20.40 | 20.40 | -1.95% | 4,304 |
| Mar 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.29% | 362 |
| Mar 26, 2026 | 20.75 | 20.75 | 20.74 | 20.74 | 20.74 | 1.22% | 500 |
| Mar 24, 2026 | 20.65 | 20.65 | 20.46 | 20.49 | 20.49 | 0.26% | 1,001 |
| Mar 19, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -3.42% | 451 |
| Mar 17, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.76% | 168 |
| Mar 16, 2026 | 20.99 | 21.00 | 20.99 | 21.00 | 21.00 | 1.01% | 300 |
| Mar 13, 2026 | 21.00 | 21.00 | 20.50 | 20.79 | 20.79 | -1.00% | 1,710 |
| Mar 12, 2026 | 20.78 | 21.00 | 20.78 | 21.00 | 21.00 | -0.66% | 1,112 |
| Mar 11, 2026 | 20.94 | 21.14 | 20.94 | 21.14 | 21.14 | -0.14% | 320 |
| Mar 10, 2026 | 20.97 | 21.17 | 20.75 | 21.17 | 21.17 | 1.78% | 300 |
| Mar 9, 2026 | 21.02 | 21.02 | 20.80 | 20.80 | 20.80 | -1.19% | 1,150 |
| Mar 6, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.36% | 477 |
| Mar 5, 2026 | 21.04 | 21.20 | 21.04 | 21.13 | 21.13 | 0.26% | 2,186 |
| Mar 4, 2026 | 20.97 | 21.20 | 20.95 | 21.07 | 21.07 | - | 5,466 |
| Mar 3, 2026 | 21.12 | 21.12 | 21.07 | 21.07 | 21.07 | -0.19% | 745 |