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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.62	20.64	20.64	20.68	20.61	9,641
December 03, 2025	20.64	20.67	20.67	20.69	20.5	27,800
December 02, 2025	20.55	20.7	20.7	20.7	20.54	110,542
December 01, 2025	20.62	20.6	20.6	20.63	20.55	48,143
November 28, 2025	20.82	20.68	20.68	20.9	20.68	38,900
November 26, 2025	20.97	21.08	20.77	21.11	20.97	23,430
November 25, 2025	20.96	20.96	20.66	21.04	20.96	18,000
November 24, 2025	20.92	20.96	20.66	20.97	20.89	5,905
November 21, 2025	20.85	20.92	20.92	20.96	20.85	11,248
November 20, 2025	20.92	20.85	20.85	21.02	20.75	103,000
November 19, 2025	20.81	20.87	20.87	20.89	20.81	18,614
November 18, 2025	20.82	20.83	20.83	20.89	20.81	33,000
November 17, 2025	20.92	20.79	20.79	20.97	20.7	19,800
November 14, 2025	20.99	20.93	20.93	21.07	20.91	13,600
November 13, 2025	21.15	20.98	20.98	21.15	20.92	16,718
November 12, 2025	21.24	21.17	21.17	21.35	21.16	24,900
November 11, 2025	21.13	21.21	21.21	21.24	21.13	9,100
November 10, 2025	21.08	21.19	21.19	21.23	21.08	13,536
November 07, 2025	21.08	21.13	21.13	21.13	21.02	22,522
November 06, 2025	21.2	21.15	21.15	21.22	21.1	14,500
November 05, 2025	21.04	21.22	21.22	21.23	21.02	14,500
November 04, 2025	21.13	21.07	21.07	21.18	21.01	23,200
November 03, 2025	21.3	21.19	21.19	21.32	21.12	18,200
October 31, 2025	21.5	21.25	21.25	21.53	21.17	54,600
October 30, 2025	21.6	21.49	21.49	21.62	21.45	20,324
October 29, 2025	21.71	21.69	21.69	21.77	21.68	13,500
October 28, 2025	21.72	21.71	21.71	21.75	21.7	9,309
October 27, 2025	21.73	21.72	21.72	21.79	21.71	8,000
October 24, 2025	21.66	21.72	21.72	21.74	21.66	23,600
October 23, 2025	21.53	21.65	21.65	21.67	21.53	19,216
October 22, 2025	21.54	21.63	21.63	21.73	21.53	11,800
October 21, 2025	21.5	21.56	21.56	21.58	21.47	12,600
October 20, 2025	21.38	21.51	21.51	21.51	21.38	8,108
October 17, 2025	21.35	21.37	21.37	21.49	21.33	4,904
October 16, 2025	21.38	21.42	21.42	21.49	21.38	6,500
October 15, 2025	21.32	21.44	21.44	21.45	21.32	8,900
October 14, 2025	21.23	21.32	21.32	21.32	21.22	5,100
October 13, 2025	21.34	21.38	21.38	21.42	21.3	4,400
October 10, 2025	21.42	21.27	21.27	21.42	21.23	8,018
October 09, 2025	21.53	21.42	21.42	21.53	21.4	7,800
October 08, 2025	21.48	21.53	21.53	21.57	21.48	4,517
October 07, 2025	21.5	21.5	21.5	21.55	21.49	6,708
October 06, 2025	21.48	21.5	21.5	21.54	21.4	9,200
October 03, 2025	21.57	21.54	21.54	21.57	21.51	3,825
October 02, 2025	21.49	21.54	21.54	21.55	21.43	9,800
October 01, 2025	21.2	21.49	21.49	21.49	21.14	11,700
September 30, 2025	21.22	21.2	21.2	21.34	21.15	22,613
September 29, 2025	21.45	21.24	21.24	21.56	21.24	15,800
September 26, 2025	21.42	21.45	21.45	21.59	21.42	2,436
September 25, 2025	21.69	21.43	21.43	21.69	21.43	4,745
September 24, 2025	21.67	21.68	21.68	21.73	21.61	9,235
September 23, 2025	21.74	21.68	21.68	21.8	21.66	12,100
September 22, 2025	21.77	21.78	21.78	21.85	21.74	8,031
September 19, 2025	21.67	21.77	21.77	21.78	21.67	7,400
September 18, 2025	21.74	21.78	21.78	21.78	21.6	8,344
September 17, 2025	21.78	21.87	21.87	21.9	21.78	8,400
September 16, 2025	21.84	21.78	21.78	21.94	21.78	14,331
September 15, 2025	21.85	21.87	21.87	21.9	21.64	14,300
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

Entergy Louisiana, LLC COLLATERAL TR MT (ELC) NYSE