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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.1	21.08	21.08	21.14	21.03	9,000
February 19, 2026	21.01	21.12	21.12	21.12	21.01	5,605
February 18, 2026	21.06	21.15	21.15	21.16	21.04	20,019
February 17, 2026	20.94	21.12	21.12	21.12	20.91	15,500
February 13, 2026	20.82	20.94	20.94	20.98	20.82	4,543
February 12, 2026	20.84	20.88	20.88	20.93	20.83	9,200
February 11, 2026	20.76	20.85	20.85	20.88	20.76	6,500
February 10, 2026	20.82	20.83	20.83	20.88	20.82	6,817
February 09, 2026	20.76	20.82	20.82	20.87	20.76	7,800
February 06, 2026	20.86	20.83	20.83	20.87	20.82	4,600
February 05, 2026	20.79	20.8	20.8	20.85	20.76	20,600
February 04, 2026	20.83	20.78	20.78	20.84	20.78	7,301
February 03, 2026	20.93	20.85	20.85	20.93	20.81	15,524
February 02, 2026	20.88	20.92	20.92	20.93	20.87	9,403
January 30, 2026	20.93	20.89	20.89	20.96	20.85	13,921
January 29, 2026	20.96	20.87	20.87	20.97	20.86	14,300
January 28, 2026	20.99	20.96	20.96	20.99	20.93	10,000
January 27, 2026	20.95	20.99	20.99	21	20.84	16,815
January 26, 2026	20.91	20.97	20.97	20.97	20.83	31,900
January 23, 2026	20.81	20.83	20.83	20.94	20.81	34,889
January 22, 2026	20.78	20.81	20.81	20.85	20.76	22,500
January 21, 2026	20.74	20.77	20.77	20.84	20.7	23,400
January 20, 2026	20.76	20.74	20.74	20.8	20.7	23,347
January 16, 2026	20.91	20.89	20.89	20.95	20.81	22,802
January 15, 2026	20.93	20.96	20.96	21.05	20.86	11,900
January 14, 2026	20.89	20.86	20.86	20.9	20.82	10,245
January 13, 2026	20.74	20.85	20.85	20.91	20.74	24,700
January 12, 2026	20.6	20.74	20.74	20.75	20.59	18,200
January 09, 2026	20.64	20.68	20.68	20.72	20.62	14,800
January 08, 2026	20.7	20.69	20.69	20.74	20.64	13,820
January 07, 2026	20.72	20.71	20.71	20.76	20.68	12,040
January 06, 2026	20.61	20.67	20.67	20.72	20.61	40,522
January 05, 2026	20.69	20.68	20.68	20.82	20.63	38,817
January 02, 2026	20.56	20.64	20.64	20.68	20.56	22,967
December 31, 2025	20.46	20.45	20.45	20.47	20.32	275,500
December 30, 2025	20.6	20.45	20.45	20.67	20.4	103,330
December 29, 2025	20.59	20.63	20.63	20.7	20.58	47,619
December 26, 2025	20.63	20.6	20.6	20.67	20.58	37,907
December 24, 2025	20.64	20.63	20.63	20.72	20.58	12,700
December 23, 2025	20.75	20.58	20.58	20.8	20.56	74,519
December 22, 2025	20.77	20.77	20.77	20.82	20.76	29,600
December 19, 2025	20.71	20.72	20.72	20.77	20.71	41,400
December 18, 2025	20.77	20.74	20.74	20.81	20.73	36,630
December 17, 2025	20.73	20.72	20.72	20.77	20.72	36,202
December 16, 2025	20.76	20.75	20.75	20.81	20.72	24,910
December 15, 2025	20.81	20.78	20.78	20.88	20.76	27,600
December 12, 2025	20.88	20.8	20.8	20.92	20.8	22,783
December 11, 2025	20.72	20.92	20.92	20.92	20.72	36,003
December 10, 2025	20.62	20.79	20.79	20.8	20.62	37,745
December 09, 2025	20.62	20.62	20.62	20.69	20.62	11,417
December 08, 2025	20.62	20.62	20.62	20.67	20.56	27,900
December 05, 2025	20.66	20.67	20.67	20.69	20.64	16,649
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

Entergy Louisiana, LLC COLLATERAL TR MT (ELC) NYSE