Entergy New Orleans LLC First Mortgage Bonds 5.0% Series due December 1 2052 Stock Price History
NYSE: ENJUtilitiesPower GenerationUSD
18.02-0.03 (-0.17%)
At close: Oct 9, 3:37 PM ET · Delayed 15 min
ENJ price history at a glance
The price history for Entergy New Orleans LLC First Mortgage Bonds 5.0% Series due December 1 2052 (ENJ) on this page begins on December 3, 2012, when the stock closed at $25.00; it most recently closed at $18.02 on October 5, 2026. The highest price in this record is $28.74, reached on September 19, 2016; the latest close is 37.3% below that peak. Across the 13 complete calendar years in the table, ENJ finished higher in 4 and lower in 9. Its best year was 2014 (+24.6%) and its worst was 2013 (-22.3%).
Over roughly 14 years the share price changed -27.9%, a -2.3% compound annual price return (excluding dividends). In the last 12 months alone, ENJ has lost 18.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $28.74
- Date of high
- Sep 19, 2016
- Low since 2012
- $17.86
- Date of low
- Oct 5, 2026
- 52-week high
- $22.81
- 52-week low
- $17.86
- Last close
- $18.02
ENJ returns
1 week
-5.36%
1 month
-6.15%
3 months
-10.79%
6 months
-11.14%
Year to date
-13.37%
1 year
-18.09%
3 years
-9.08%
5 years
-28.89%
ENJ price return, excluding dividends.
ENJ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.02 | -13.57% |
| 2025 | 20.85 | -2.11% |
| 2024 | 21.30 | -1.75% |
| 2023 | 21.68 | -1.72% |
| 2022 | 22.06 | -12.94% |
| 2021 | 25.34 | -1.90% |
| 2020 | 25.83 | -0.96% |
| 2019 | 26.08 | +11.60% |
| 2018 | 23.37 | -6.41% |
| 2017 | 24.97 | +11.82% |
| 2016 | 22.33 | -11.84% |
| 2015 | 25.33 | +4.02% |
| 2014 | 24.35 | +24.55% |
| 2013 | 19.55 | -22.27% |
| 2012* | 25.15 | +0.60% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
ENJ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.02 | 18.24 | 18.02 | 18.02 | -0.17% | |
| 18.34 | 18.15 | 17.86 | 18.05 | -1.50% | |
| 18.00 | 18.40 | 18.00 | 18.33 | -2.63% | |
| 17.87 | 18.82 | 17.87 | 18.82 | -0.69% | |
| 18.95 | 18.95 | 18.95 | 18.95 | -0.47% | |
| 18.60 | 19.04 | 18.60 | 19.04 | +2.75% | |
| 18.82 | 18.93 | 18.53 | 18.53 | -1.54% | |
| 18.88 | 18.88 | 18.70 | 18.82 | -0.11% | |
| 18.84 | 18.84 | 18.84 | 18.84 | -1.57% | |
| 19.14 | 19.14 | 19.14 | 19.14 | 0.00% | |
| 19.06 | 19.14 | 19.06 | 19.14 | +1.27% | |
| 18.90 | 18.90 | 18.90 | 18.90 | 0.00% | |
| 18.67 | 19.29 | 18.67 | 18.90 | -1.97% | |
| 18.82 | 19.70 | 18.82 | 19.28 | +1.42% | |
| 19.01 | 19.01 | 19.01 | 19.01 | -1.45% | |
| 19.29 | 19.41 | 19.08 | 19.29 | +1.10% | |
| 19.38 | 19.70 | 19.08 | 19.08 | -0.63% | |
| 19.16 | 19.46 | 19.16 | 19.20 | -0.88% | |
| 19.37 | 19.37 | 19.01 | 19.37 | +0.73% | |
| 19.23 | 19.23 | 19.23 | 19.23 | 0.00% | |
| 19.29 | 19.29 | 19.23 | 19.23 | +0.16% | |
| 19.20 | 19.20 | 19.20 | 19.20 | 0.00% | |
| 19.20 | 19.20 | 19.20 | 19.20 | 0.00% | |
| 19.20 | 19.20 | 19.18 | 19.20 | -1.54% | |
| 19.50 | 19.50 | 19.50 | 19.50 | +1.77% | |
| 19.16 | 19.27 | 19.16 | 19.16 | -1.14% | |
| 19.38 | 19.38 | 19.38 | 19.38 | -0.77% | |
| 19.53 | 19.53 | 19.53 | 19.53 | +1.03% | |
| 19.29 | 19.33 | 19.16 | 19.33 | -0.26% | |
| 19.55 | 19.55 | 19.38 | 19.38 | -0.87% | |
| 19.43 | 19.55 | 19.21 | 19.55 | -0.96% | |
| 19.30 | 19.74 | 19.15 | 19.74 | +1.39% | |
| 19.55 | 19.55 | 19.29 | 19.47 | -1.96% | |
| 19.86 | 19.86 | 19.86 | 19.86 | +4.53% | |
| 19.68 | 19.72 | 18.21 | 19.00 | -3.55% | |
| 20.16 | 20.16 | 19.70 | 19.70 | -2.28% | |
| 20.17 | 20.17 | 20.11 | 20.16 | +0.75% | |
| 20.01 | 20.01 | 20.01 | 20.01 | +0.60% | |
| 19.89 | 19.89 | 19.89 | 19.89 | 0.00% | |
| 19.89 | 19.89 | 19.89 | 19.89 | +0.20% | |
| 19.85 | 19.85 | 19.85 | 19.85 | 0.00% | |
| 19.85 | 19.85 | 19.85 | 19.85 | -1.44% | |
| 20.14 | 20.14 | 20.14 | 20.14 | -0.05% | |
| 20.15 | 20.15 | 20.15 | 20.15 | 0.00% | |
| 20.15 | 20.15 | 20.15 | 20.15 | 0.00% | |
| 19.88 | 20.15 | 19.83 | 20.15 | +2.03% | |
| 19.75 | 19.76 | 19.75 | 19.75 | -0.40% | |
| 19.83 | 19.83 | 19.83 | 19.83 | 0.00% | |
| 19.81 | 19.84 | 19.80 | 19.83 | +0.61% | |
| 19.76 | 19.83 | 19.71 | 19.71 | +0.66% | |
| 19.83 | 19.83 | 19.58 | 19.58 | -0.66% | |
| 19.82 | 19.82 | 19.71 | 19.71 | -0.95% | |
| 19.89 | 19.90 | 19.89 | 19.90 | 0.00% | |
| 19.90 | 19.90 | 19.90 | 19.90 | +0.20% | |
| 19.86 | 19.86 | 19.86 | 19.86 | 0.00% | |
| 19.86 | 19.86 | 19.86 | 19.86 | -1.29% | |
| 20.05 | 20.13 | 20.05 | 20.12 | -0.05% | |
| 20.14 | 20.15 | 19.88 | 20.13 | -0.10% | |
| 20.02 | 20.15 | 20.02 | 20.15 | -0.35% | |
| 20.12 | 20.22 | 20.10 | 20.22 | -0.34% | |
| 20.29 | 20.29 | 20.29 | 20.29 | 0.00% | |
| 20.29 | 20.29 | 20.29 | 20.29 | +1.45% | |
| 20.08 | 20.08 | 19.95 | 20.00 | -0.40% | |
| 20.32 | 20.32 | 20.08 | 20.08 | -0.59% | |
| 20.20 | 20.20 | 20.20 | 20.20 | 0.00% | |
| 20.19 | 20.20 | 20.19 | 20.20 | +0.20% | |
| 20.26 | 20.26 | 20.16 | 20.16 | +0.40% | |
| 20.30 | 20.30 | 20.08 | 20.08 | +0.40% | |
| 20.00 | 20.00 | 20.00 | 20.00 | -0.05% | |
| 20.01 | 20.01 | 20.01 | 20.01 | 0.00% | |
| 20.08 | 20.08 | 19.87 | 20.01 | -0.25% | |
| 20.20 | 20.20 | 20.06 | 20.06 | -1.76% | |
| 20.42 | 20.42 | 20.42 | 20.42 | 0.00% | |
| 20.41 | 20.42 | 20.41 | 20.42 | -0.29% | |
| 20.38 | 20.48 | 20.31 | 20.48 | +0.10% | |
| 20.30 | 20.46 | 20.25 | 20.46 | +1.09% | |
| 20.11 | 20.24 | 19.83 | 20.24 | +0.60% | |
| 19.82 | 20.12 | 19.82 | 20.12 | +0.55% | |
| 19.85 | 20.06 | 19.82 | 20.01 | -0.25% | |
| 20.06 | 20.06 | 20.06 | 20.06 | 0.00% | |
| 20.06 | 20.06 | 20.06 | 20.06 | +0.30% | |
| 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | |
| 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | |
| 19.99 | 20.00 | 19.99 | 20.00 | -0.20% | |
| 20.04 | 20.04 | 20.04 | 20.04 | 0.00% | |
| 20.01 | 20.04 | 19.99 | 20.04 | +0.20% | |
| 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | |
| 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | |
| 19.86 | 20.00 | 19.86 | 20.00 | +0.91% | |
| 19.82 | 19.82 | 19.82 | 19.82 | 0.00% | |
| 19.82 | 19.82 | 19.82 | 19.82 | 0.00% | |
| 19.85 | 19.97 | 19.82 | 19.82 | 0.00% | |
| 19.72 | 19.82 | 19.72 | 19.82 | -1.10% | |
| 20.02 | 20.13 | 19.93 | 20.04 | -0.69% | |
| 20.18 | 20.18 | 20.18 | 20.18 | +0.50% | |
| 20.15 | 20.15 | 20.08 | 20.08 | +0.80% | |
| 19.95 | 19.95 | 19.92 | 19.92 | +0.10% | |
| 19.90 | 19.90 | 19.90 | 19.90 | -1.19% | |
| 19.88 | 20.14 | 19.88 | 20.14 | +0.95% | |
| 20.11 | 20.11 | 19.95 | 19.95 | -0.75% | |
| 20.10 | 20.10 | 20.10 | 20.10 | 0.00% | |
| 20.28 | 20.28 | 20.10 | 20.10 | -0.99% | |
| 20.18 | 20.30 | 20.17 | 20.30 | +0.64% | |
| 20.24 | 20.24 | 20.17 | 20.17 | -0.35% | |
| 20.23 | 20.33 | 20.22 | 20.24 | -0.54% | |
| 20.35 | 20.35 | 20.35 | 20.35 | 0.00% | |
| 20.35 | 20.35 | 20.35 | 20.35 | -0.10% | |
| 20.30 | 20.37 | 20.30 | 20.37 | +0.34% | |
| 20.25 | 20.30 | 20.22 | 20.30 | -0.10% | |
| 20.32 | 20.32 | 20.17 | 20.32 | -0.29% | |
| 20.35 | 20.38 | 20.35 | 20.38 | +0.89% | |
| 20.50 | 20.50 | 20.20 | 20.20 | -1.13% | |
| 20.43 | 20.43 | 20.43 | 20.43 | +0.05% | |
| 20.33 | 20.42 | 20.32 | 20.42 | +0.29% | |
| 20.45 | 20.45 | 20.22 | 20.36 | -0.34% | |
| 20.43 | 20.43 | 20.43 | 20.43 | +0.44% | |
| 20.34 | 20.43 | 20.34 | 20.34 | +0.30% | |
| 20.28 | 20.28 | 20.28 | 20.28 | 0.00% | |
| 20.28 | 20.28 | 20.28 | 20.28 | +0.55% | |
| 20.19 | 20.19 | 20.17 | 20.17 | -0.10% | |
| 20.44 | 20.44 | 20.19 | 20.19 | -0.35% | |
| 20.45 | 20.45 | 20.26 | 20.26 | -1.36% | |
| 20.55 | 20.55 | 20.54 | 20.54 | -0.05% | |
| 20.38 | 20.59 | 20.21 | 20.55 | +0.83% | |
| 20.17 | 20.45 | 20.17 | 20.38 | +1.09% | |
| 20.24 | 20.25 | 20.16 | 20.16 | -0.59% | |
| 20.26 | 20.28 | 20.13 | 20.28 | -0.25% | |
| 20.06 | 20.34 | 20.01 | 20.33 | 0.00% | |
| 21.18 | 21.18 | 20.32 | 20.33 | +0.99% | |
| 20.10 | 20.20 | 20.10 | 20.13 | -0.35% | |
| 20.28 | 20.28 | 20.20 | 20.20 | -0.49% | |
| 20.28 | 20.30 | 20.17 | 20.30 | +0.94% | |
| 20.07 | 20.11 | 20.07 | 20.11 | +0.05% | |
| 20.12 | 20.15 | 20.10 | 20.10 | -1.47% | |
| 20.60 | 20.60 | 20.07 | 20.40 | -1.92% | |
| 20.80 | 20.80 | 20.80 | 20.80 | +0.29% | |
| 20.75 | 20.75 | 20.74 | 20.74 | +1.22% | |
| 20.49 | 20.49 | 20.49 | 20.49 | 0.00% | |
| 20.65 | 20.65 | 20.46 | 20.49 | +0.24% | |
| 20.44 | 20.44 | 20.44 | 20.44 | 0.00% | |
| 20.44 | 20.44 | 20.44 | 20.44 | 0.00% | |
| 20.44 | 20.44 | 20.44 | 20.44 | -3.40% | |
| 21.16 | 21.16 | 21.16 | 21.16 | 0.00% | |
| 21.16 | 21.16 | 21.16 | 21.16 | +0.76% | |
| 20.99 | 21.00 | 20.99 | 21.00 | +1.01% | |
| 21.00 | 21.00 | 20.50 | 20.79 | -1.00% | |
| 20.78 | 21.00 | 20.78 | 21.00 | -0.66% | |
| 20.94 | 21.14 | 20.94 | 21.14 | -0.14% | |
| 20.97 | 21.17 | 20.75 | 21.17 | +1.78% | |
| 21.02 | 21.02 | 20.80 | 20.80 | -1.19% | |
| 21.05 | 21.05 | 21.05 | 21.05 | -0.38% | |
| 21.04 | 21.20 | 21.04 | 21.13 | +0.28% | |
| 20.97 | 21.20 | 20.95 | 21.07 | 0.00% | |
| 21.12 | 21.12 | 21.07 | 21.07 | -0.19% | |
| 20.91 | 21.11 | 20.91 | 21.11 | +0.33% | |
| 21.13 | 21.13 | 21.04 | 21.04 | -1.87% | |
| 21.44 | 21.44 | 21.44 | 21.44 | +0.14% | |
| 21.26 | 21.41 | 21.26 | 21.41 | +0.14% | |
| 21.14 | 21.41 | 21.14 | 21.38 | +0.52% | |
| 21.27 | 21.27 | 21.27 | 21.27 | +0.28% | |
| 21.32 | 21.38 | 21.21 | 21.21 | -0.09% | |
| 21.23 | 21.23 | 21.23 | 21.23 | -0.09% | |
| 21.25 | 21.25 | 21.25 | 21.25 | 0.00% | |
| 21.36 | 21.39 | 21.03 | 21.25 | -0.75% | |
| 21.41 | 21.41 | 21.41 | 21.41 | 0.00% | |
| 21.41 | 21.41 | 21.41 | 21.41 | 0.00% | |
| 21.41 | 21.41 | 21.41 | 21.41 | 0.00% | |
| 21.25 | 21.42 | 21.18 | 21.41 | +0.99% | |
| 21.20 | 21.20 | 21.20 | 21.20 | 0.00% | |
| 21.20 | 21.20 | 21.20 | 21.20 | 0.00% | |
| 20.83 | 21.22 | 20.83 | 21.20 | +0.28% | |
| 21.14 | 21.14 | 21.14 | 21.14 | -0.38% | |
| 21.22 | 21.22 | 21.22 | 21.22 | +0.57% | |
| 21.14 | 21.14 | 21.06 | 21.10 | +0.14% | |
| 21.07 | 21.07 | 21.07 | 21.07 | 0.00% | |
| 21.09 | 21.09 | 21.06 | 21.07 | -0.05% | |
| 21.08 | 21.08 | 21.08 | 21.08 | 0.00% | |
| 21.15 | 21.45 | 21.08 | 21.08 | +0.05% | |
| 21.11 | 21.15 | 21.07 | 21.07 | -0.14% | |
| 21.03 | 21.14 | 21.03 | 21.10 | +0.05% | |
| 21.09 | 21.09 | 21.09 | 21.09 | -0.14% | |
| 21.12 | 21.12 | 21.12 | 21.12 | 0.00% | |
| 21.04 | 21.12 | 21.03 | 21.12 | +0.28% | |
| 21.04 | 21.15 | 21.04 | 21.06 | -0.09% | |
| 21.08 | 21.21 | 21.08 | 21.08 | -0.19% | |
| 21.12 | 21.12 | 21.12 | 21.12 | +0.57% | |
| 20.97 | 21.02 | 20.97 | 21.00 | +0.29% | |
| 21.09 | 21.09 | 20.91 | 20.94 | -0.14% | |
| 20.97 | 20.97 | 20.97 | 20.97 | 0.00% | |
| 20.97 | 20.97 | 20.97 | 20.97 | -0.57% | |
| 21.10 | 21.10 | 20.96 | 21.09 | +0.67% | |
| 20.93 | 21.14 | 20.91 | 20.95 | -0.33% | |
| 20.97 | 21.04 | 20.92 | 21.02 | +0.82% | |
| 21.03 | 21.03 | 20.85 | 20.85 | +0.24% | |
| 20.84 | 20.84 | 20.79 | 20.80 | +0.24% | |
| 20.72 | 20.98 | 20.72 | 20.75 | -0.77% | |
| 20.81 | 20.91 | 20.80 | 20.91 | -0.05% | |
| 20.99 | 21.31 | 20.92 | 20.92 | -0.38% | |
| 20.93 | 21.00 | 20.90 | 21.00 | +1.45% | |
| 20.88 | 21.24 | 20.70 | 20.70 | -1.99% | |
| 20.97 | 21.12 | 20.90 | 21.12 | +0.24% | |
| 21.14 | 21.20 | 21.07 | 21.07 | -0.61% | |
| 20.91 | 21.30 | 20.90 | 21.20 | -1.85% | |
| 20.80 | 21.60 | 20.80 | 21.60 | +0.47% | |
| 21.40 | 21.50 | 21.40 | 21.50 | -0.69% | |
| 21.55 | 21.65 | 21.53 | 21.65 | 0.00% | |
| 21.60 | 21.77 | 21.55 | 21.65 | +0.09% | |
| 21.63 | 21.63 | 21.63 | 21.63 | +0.05% | |
| 21.60 | 21.64 | 21.60 | 21.62 | -1.23% | |
| 21.63 | 21.89 | 21.63 | 21.89 | -0.05% | |
| 21.90 | 21.90 | 21.90 | 21.90 | 0.00% | |
| 21.73 | 21.94 | 21.73 | 21.90 | -0.64% | |
| 22.29 | 22.29 | 21.89 | 22.04 | +1.10% | |
| 21.52 | 22.48 | 21.52 | 21.80 | +1.30% | |
| 21.27 | 21.59 | 21.05 | 21.52 | +2.14% | |
| 21.17 | 21.17 | 21.07 | 21.07 | -1.17% | |
| 21.29 | 21.32 | 21.29 | 21.32 | -0.47% | |
| 21.10 | 21.50 | 21.00 | 21.42 | +0.85% | |
| 21.08 | 21.36 | 20.69 | 21.24 | -0.61% | |
| 21.37 | 21.37 | 21.37 | 21.37 | 0.00% | |
| 21.40 | 21.50 | 21.34 | 21.37 | +1.04% | |
| 21.15 | 21.20 | 21.15 | 21.15 | -0.94% | |
| 21.35 | 21.35 | 21.35 | 21.35 | -0.70% | |
| 21.67 | 21.67 | 21.04 | 21.50 | -1.78% | |
| 21.99 | 21.99 | 21.89 | 21.89 | -0.05% | |
| 21.44 | 21.90 | 21.44 | 21.90 | 0.00% | |
| 21.93 | 21.93 | 21.90 | 21.90 | -0.23% | |
| 21.95 | 21.95 | 21.95 | 21.95 | -1.13% | |
| 22.00 | 22.20 | 21.91 | 22.20 | -0.22% | |
| 22.17 | 22.25 | 22.15 | 22.25 | +0.63% | |
| 21.99 | 22.19 | 21.99 | 22.11 | -0.41% | |
| 22.07 | 22.20 | 22.07 | 22.20 | +0.32% | |
| 22.16 | 22.16 | 22.13 | 22.13 | +0.14% | |
| 21.95 | 22.44 | 21.95 | 22.10 | -0.90% | |
| 22.24 | 22.45 | 22.08 | 22.30 | +0.22% | |
| 22.20 | 22.25 | 22.19 | 22.25 | +0.14% | |
| 22.45 | 22.46 | 22.22 | 22.22 | -0.94% | |
| 22.43 | 22.43 | 22.43 | 22.43 | 0.00% | |
| 22.43 | 22.43 | 22.43 | 22.43 | 0.00% | |
| 22.50 | 22.51 | 22.43 | 22.43 | -1.10% | |
| 22.68 | 22.81 | 22.58 | 22.68 | +1.57% | |
| 22.33 | 22.33 | 22.33 | 22.33 | +1.04% | |
| 21.95 | 22.10 | 21.95 | 22.10 | +0.59% | |
| 21.83 | 21.97 | 21.83 | 21.97 | +0.69% | |
| 21.82 | 21.82 | 21.82 | 21.82 | 0.00% | |
| 21.82 | 21.82 | 21.82 | 21.82 | -0.50% | |
| 21.93 | 21.93 | 21.93 | 21.93 | 0.00% | |
| 21.82 | 21.93 | 21.82 | 21.93 | +0.50% | |
| 21.83 | 21.83 | 21.82 | 21.82 | -0.73% | |
| 21.90 | 21.98 | 21.90 | 21.98 | -0.09% | |
| 21.89 | 22.00 | 21.70 | 22.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ENJ chart for longer ranges.