Entergy New Orleans, LLC (ENJ)
NYSE: ENJ · Real-Time Price · USD · Preferred Stock
20.43
+0.01 (0.05%)
Apr 30, 2026, 11:51 AM EDT - Market open
Entergy New Orleans, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 20.91 | 21.11 | 20.91 | 21.11 | 21.11 | 0.32% | 443 |
| Feb 27, 2026 | 21.13 | 21.13 | 21.04 | 21.04 | 21.04 | -1.85% | 659 |
| Feb 26, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.13 | 0.14% | 101 |
| Feb 25, 2026 | 21.26 | 21.41 | 21.26 | 21.41 | 21.10 | 0.14% | 5,954 |
| Feb 24, 2026 | 21.14 | 21.41 | 21.14 | 21.38 | 21.07 | 0.52% | 620 |
| Feb 23, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 20.96 | 0.26% | 700 |
| Feb 20, 2026 | 21.32 | 21.38 | 21.21 | 21.21 | 20.90 | -0.05% | 1,995 |
| Feb 19, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 20.92 | -0.09% | 400 |
| Feb 17, 2026 | 21.36 | 21.39 | 21.03 | 21.25 | 20.94 | -0.77% | 3,110 |
| Feb 10, 2026 | 21.25 | 21.42 | 21.18 | 21.41 | 21.10 | 0.99% | 2,638 |
| Feb 5, 2026 | 20.83 | 21.22 | 20.83 | 21.20 | 20.89 | 0.28% | 5,182 |
| Feb 4, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 20.83 | -0.38% | 230 |
| Feb 3, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 20.91 | 0.58% | 345 |
| Feb 2, 2026 | 21.14 | 21.14 | 21.06 | 21.10 | 20.79 | 0.13% | 1,492 |