Entergy New Orleans, LLC (ENJ)
NYSE: ENJ · Real-Time Price · USD · Preferred Stock
19.55
-0.31 (-1.56%)
Aug 25, 2026, 9:30 AM EDT - Market open
Entergy New Orleans, LLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 4.53% | 270 |
| Aug 21, 2026 | 19.68 | 19.72 | 18.21 | 19.00 | 19.00 | -3.55% | 9,394 |
| Aug 20, 2026 | 20.16 | 20.16 | 19.70 | 19.70 | 19.70 | -2.28% | 901 |
| Aug 19, 2026 | 20.17 | 20.17 | 20.11 | 20.16 | 20.16 | 0.75% | 1,803 |
| Aug 18, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.60% | 676 |
| Aug 14, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.21% | 460 |
| Aug 12, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.44% | 602 |
| Aug 11, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.05% | 200 |
| Aug 6, 2026 | 19.88 | 20.15 | 19.83 | 20.15 | 20.15 | 2.03% | 15,647 |
| Aug 5, 2026 | 19.75 | 19.76 | 19.75 | 19.75 | 19.75 | -0.40% | 1,156 |
| Aug 3, 2026 | 19.81 | 19.84 | 19.80 | 19.83 | 19.83 | 0.61% | 2,716 |
| Jul 31, 2026 | 19.76 | 19.83 | 19.71 | 19.71 | 19.71 | 0.66% | 1,603 |
| Jul 30, 2026 | 19.83 | 19.83 | 19.58 | 19.58 | 19.58 | -0.63% | 627 |
| Jul 29, 2026 | 19.82 | 19.82 | 19.71 | 19.71 | 19.71 | -0.98% | 628 |
| Jul 28, 2026 | 19.89 | 19.90 | 19.89 | 19.90 | 19.90 | - | 945 |
| Jul 27, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.20% | 969 |
| Jul 23, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.29% | 367 |
| Jul 22, 2026 | 20.05 | 20.13 | 20.05 | 20.12 | 20.12 | -0.06% | 2,118 |
| Jul 21, 2026 | 20.14 | 20.15 | 19.88 | 20.13 | 20.13 | -0.06% | 6,110 |
| Jul 20, 2026 | 20.02 | 20.15 | 20.02 | 20.15 | 20.15 | -0.37% | 1,191 |
| Jul 17, 2026 | 20.12 | 20.22 | 20.10 | 20.22 | 20.22 | -0.34% | 768 |
| Jul 15, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 1.45% | 171 |
| Jul 14, 2026 | 20.08 | 20.08 | 19.95 | 20.00 | 20.00 | -0.40% | 921 |
| Jul 13, 2026 | 20.32 | 20.32 | 20.08 | 20.08 | 20.08 | -0.59% | 640 |
| Jul 9, 2026 | 20.19 | 20.20 | 20.19 | 20.20 | 20.20 | 0.22% | 492 |
| Jul 8, 2026 | 20.26 | 20.26 | 20.16 | 20.16 | 20.16 | 0.38% | 221 |
| Jul 7, 2026 | 20.30 | 20.30 | 20.08 | 20.08 | 20.08 | 0.40% | 1,281 |
| Jul 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.05% | 623 |
| Jul 1, 2026 | 20.08 | 20.08 | 19.87 | 20.01 | 20.01 | -0.25% | 682 |
| Jun 30, 2026 | 20.20 | 20.20 | 20.06 | 20.06 | 20.06 | -1.76% | 1,960 |
| Jun 26, 2026 | 20.41 | 20.42 | 20.41 | 20.42 | 20.42 | -0.29% | 641 |
| Jun 25, 2026 | 20.38 | 20.48 | 20.31 | 20.48 | 20.48 | 0.10% | 1,099 |
| Jun 24, 2026 | 20.30 | 20.46 | 20.25 | 20.46 | 20.46 | 1.09% | 7,347 |
| Jun 23, 2026 | 20.11 | 20.24 | 19.83 | 20.24 | 20.24 | 0.60% | 21,619 |
| Jun 22, 2026 | 19.82 | 20.12 | 19.82 | 20.12 | 20.12 | 0.55% | 1,043 |
| Jun 18, 2026 | 19.85 | 20.06 | 19.82 | 20.01 | 20.01 | -0.25% | 2,718 |
| Jun 16, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.30% | 285 |
| Jun 11, 2026 | 19.99 | 20.00 | 19.99 | 20.00 | 20.00 | -0.20% | 331 |
| Jun 9, 2026 | 20.01 | 20.04 | 19.99 | 20.04 | 20.04 | 0.20% | 2,498 |
| Jun 4, 2026 | 19.86 | 20.00 | 19.86 | 20.00 | 20.00 | 0.91% | 1,865 |
| Jun 3, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | 981 |
| Jun 1, 2026 | 19.85 | 19.97 | 19.82 | 19.82 | 19.82 | - | 5,311 |
| May 29, 2026 | 19.72 | 19.82 | 19.72 | 19.82 | 19.82 | 0.47% | 5,462 |
| May 28, 2026 | 20.02 | 20.13 | 19.93 | 20.04 | 19.73 | -0.69% | 5,789 |
| May 27, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 19.87 | 0.50% | 231 |
| May 26, 2026 | 20.15 | 20.15 | 20.08 | 20.08 | 19.77 | 0.80% | 496 |
| May 22, 2026 | 19.95 | 19.95 | 19.92 | 19.92 | 19.61 | 0.10% | 1,934 |
| May 21, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.59 | -1.19% | 112 |
| May 20, 2026 | 19.88 | 20.14 | 19.88 | 20.14 | 19.83 | 0.95% | 534 |
| May 19, 2026 | 20.11 | 20.11 | 19.95 | 19.95 | 19.64 | -0.75% | 4,827 |