Entergy Louisiana, LLC COLLATERAL TR MT - ELC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	21.65	21.79	21.79	21.8	21.63	15,521
September 11, 2025	21.53	21.73	21.73	21.73	21.52	9,000
September 10, 2025	21.47	21.53	21.53	21.57	21.45	17,100
September 09, 2025	21.52	21.42	21.42	21.52	21.3	12,200
September 08, 2025	21.43	21.53	21.53	21.61	21.43	21,600
September 05, 2025	21.23	21.41	21.41	21.46	21.18	18,342
September 04, 2025	21.02	21.1	21.1	21.15	21.02	10,944
September 03, 2025	20.93	20.99	20.99	21.04	20.85	16,000
September 02, 2025	20.69	20.94	20.94	21.15	20.66	23,700
August 29, 2025	21.09	20.69	20.69	21.2	20.61	62,300
August 28, 2025	21.51	21.5	21.5	21.59	21.46	11,817
August 27, 2025	21.56	21.48	21.48	21.58	21.4	10,811
August 26, 2025	21.71	21.62	21.62	21.73	21.59	12,418
August 25, 2025	21.75	21.71	21.71	21.8	21.69	14,722
August 22, 2025	21.55	21.72	21.72	21.78	21.55	12,500
August 21, 2025	21.62	21.55	21.55	22	21.53	9,830
August 20, 2025	22.67	21.6	21.6	22.67	21.57	6,224
August 19, 2025	21.31	21.54	21.54	21.54	21.31	9,146
August 18, 2025	21.43	21.38	21.38	21.43	21.3	15,830
August 15, 2025	21.45	21.43	21.43	21.46	21.43	5,600
August 14, 2025	21.42	21.47	21.47	21.48	21.42	7,100
August 13, 2025	21.42	21.48	21.48	21.56	21.4	9,700
August 12, 2025	21.27	21.42	21.42	21.42	21.26	7,300
August 11, 2025	21.21	21.3	21.3	21.3	21.16	13,600
August 08, 2025	21.04	21.23	21.23	21.23	21.03	19,900
August 07, 2025	21.24	21.15	21.15	21.24	21.11	13,000
August 06, 2025	21.26	21.18	21.18	21.33	20.88	19,205
August 05, 2025	21.27	21.35	21.35	21.35	21.25	11,327
August 04, 2025	21.24	21.38	21.38	21.4	21.12	24,500
August 01, 2025	21.23	21.28	21.28	21.28	21.08	15,200
July 31, 2025	20.92	21.29	21.29	21.29	20.92	36,418
July 30, 2025	20.91	20.97	20.97	21.05	20.91	12,200
July 29, 2025	20.61	20.87	20.87	20.92	20.61	16,000
July 28, 2025	20.52	20.62	20.62	20.73	20.52	25,700
July 25, 2025	20.53	20.64	20.64	20.66	20.4	16,900
July 24, 2025	20.42	20.53	20.53	20.58	20.42	16,000
July 23, 2025	20.37	20.46	20.46	20.51	20.37	27,900
July 22, 2025	20.52	20.39	20.39	20.63	20.25	20,404
July 21, 2025	20.51	20.56	20.56	20.61	20.51	20,644
July 18, 2025	20.45	20.45	20.45	20.48	20.37	20,436
July 17, 2025	20.28	20.39	20.39	20.43	20.25	12,438
July 16, 2025	20.48	20.26	20.26	20.48	20.25	13,143
July 15, 2025	20.55	20.38	20.38	20.62	20.38	8,700
July 14, 2025	20.64	20.5	20.5	20.71	20.5	11,400
July 11, 2025	20.74	20.59	20.59	20.81	20.59	10,109
July 10, 2025	20.61	20.75	20.75	20.77	20.61	8,707
July 09, 2025	20.55	20.6	20.6	20.71	20.55	9,600
July 08, 2025	20.46	20.55	20.55	20.58	20.39	14,100
July 07, 2025	20.48	20.43	20.43	20.52	20.36	13,432
July 03, 2025	20.37	20.48	20.48	20.54	20.37	13,144
July 02, 2025	20.24	20.42	20.42	20.44	20.21	12,800
July 01, 2025	20.07	20.24	20.24	20.29	20.05	30,600
June 30, 2025	20.29	20.03	20.03	20.29	20.03	74,842
June 27, 2025	20.23	20.21	20.21	20.33	20.2	25,100
June 26, 2025	20.18	20.19	20.19	20.22	20.13	10,825
June 25, 2025	20.18	20.11	20.11	20.24	20.07	14,609
June 24, 2025	20.04	20.15	20.15	20.2	20.04	14,300
June 23, 2025	20.03	19.98	19.98	20.04	19.96	7,700
June 20, 2025	20	19.96	19.96	20.02	19.93	9,624
June 18, 2025	19.93	19.93	19.93	20.03	19.92	12,628

Entergy Louisiana, LLC COLLATERAL TR MT (ELC) NYSE