Entergy New Orleans Firs... (ENJ)
NYSE: ENJ
· Real-Time Price · USD
21.49
0.21 (0.99%)
At close: Sep 04, 2025, 2:03 PM
21.49
0.00%
After-hours: Sep 04, 2025, 12:35 PM EDT
ENJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 21.05 | 21.28 | 20.87 | 21.28 | 21.28 | -1.21% | 2,138 |
| Sep 2, 2025 | 21.64 | 21.64 | 21.54 | 21.54 | 21.54 | -0.14% | 449 |
| Aug 29, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.00% | 0 |
| Aug 28, 2025 | 21.65 | 21.65 | 21.46 | 21.57 | 21.26 | 0.42% | 3,102 |
| Aug 27, 2025 | 21.65 | 21.65 | 21.48 | 21.48 | 21.17 | -0.46% | 400 |
| Aug 26, 2025 | 21.49 | 21.69 | 21.49 | 21.58 | 21.27 | 0.37% | 2,622 |
| Aug 25, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.19 | 0.19% | 700 |
| Aug 22, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.15 | -0.42% | 200 |
| Aug 21, 2025 | 21.50 | 21.55 | 21.50 | 21.55 | 21.24 | 0.09% | 2,846 |
| Aug 20, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.22 | -0.05% | 400 |
| Aug 19, 2025 | 21.98 | 21.98 | 21.35 | 21.54 | 21.23 | -1.96% | 6,114 |
| Aug 18, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.65 | 0.00% | 600 |
| Aug 15, 2025 | 21.99 | 21.99 | 21.34 | 21.97 | 21.65 | -0.09% | 3,400 |
| Aug 14, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.67 | 2.37% | 1,600 |
| Aug 13, 2025 | 21.54 | 21.56 | 21.48 | 21.48 | 21.17 | -0.09% | 1,728 |
| Aug 12, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.19 | 1.51% | 1,800 |
| Aug 11, 2025 | 21.66 | 21.74 | 21.10 | 21.18 | 20.87 | -1.44% | 2,420 |
| Aug 8, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.18 | 0.00% | 0 |
| Aug 7, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.18 | 0.94% | 102 |
| Aug 6, 2025 | 20.91 | 21.30 | 20.91 | 21.29 | 20.98 | 1.62% | 4,600 |