EPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	30.76	30.76	30.75	30.75	-	0.26%	63,762
Oct 20, 2025	30.28	30.76	30.28	30.67	30.67	1.59%	4,046,700
Oct 17, 2025	30.22	30.25	30.01	30.19	30.19	-0.20%	4,224,283
Oct 16, 2025	30.57	30.60	30.23	30.25	30.25	-0.82%	4,662,977
Oct 15, 2025	30.88	30.97	30.47	30.50	30.50	-0.94%	4,902,637
Oct 14, 2025	30.70	30.88	30.49	30.79	30.79	-0.45%	4,325,072
Oct 13, 2025	30.86	30.97	30.74	30.93	30.93	0.45%	3,337,144
Oct 10, 2025	31.27	31.30	30.71	30.79	30.79	-1.50%	5,096,559
Oct 9, 2025	31.60	31.74	31.25	31.26	31.26	-1.26%	3,417,769
Oct 8, 2025	31.67	31.78	31.53	31.66	31.66	-0.16%	3,108,181
Oct 7, 2025	31.50	31.75	31.41	31.71	31.71	0.67%	2,532,606
Oct 6, 2025	31.66	31.79	31.48	31.50	31.50	-0.51%	3,323,800
Oct 3, 2025	31.50	31.78	31.48	31.66	31.66	0.76%	3,257,804
Oct 2, 2025	31.16	31.43	31.03	31.42	31.42	0.87%	3,702,193
Oct 1, 2025	31.28	31.36	30.99	31.15	31.15	-0.38%	4,168,116
Sep 30, 2025	31.02	31.38	30.99	31.27	31.27	0.03%	4,316,425
Sep 29, 2025	31.50	31.56	31.06	31.26	31.26	-1.17%	5,694,972
Sep 26, 2025	31.60	31.87	31.60	31.63	31.63	0.32%	3,392,291
Sep 25, 2025	31.52	31.71	31.51	31.53	31.53	-0.54%	4,116,429
Sep 24, 2025	31.53	31.90	31.48	31.70	31.70	0.76%	4,452,740
Sep 23, 2025	31.37	31.59	31.28	31.46	31.46	0.29%	3,697,991
Sep 22, 2025	31.56	31.63	31.32	31.37	31.37	-1.01%	4,179,338
Sep 19, 2025	31.81	31.87	31.54	31.69	31.69	-0.41%	5,198,235
Sep 18, 2025	32.05	32.13	31.64	31.82	31.82	-0.78%	4,091,925
Sep 17, 2025	31.75	32.22	31.62	32.07	32.07	0.94%	4,047,847
Sep 16, 2025	31.84	31.88	31.67	31.77	31.77	0.06%	2,873,872
Sep 15, 2025	31.88	31.91	31.62	31.75	31.75	-0.09%	5,272,153
Sep 12, 2025	31.97	32.08	31.71	31.78	31.78	-0.47%	3,363,127
Sep 11, 2025	31.62	31.93	31.51	31.93	31.93	0.88%	2,543,876
Sep 10, 2025	31.53	31.89	31.53	31.65	31.65	0.32%	4,132,987
Sep 9, 2025	31.52	31.77	31.50	31.55	31.55	0.25%	3,241,574
Sep 8, 2025	31.63	31.81	31.37	31.47	31.47	-0.63%	3,724,721
Sep 5, 2025	31.80	32.00	31.37	31.67	31.67	-0.41%	5,023,845
Sep 4, 2025	31.81	31.92	31.70	31.80	31.80	-0.13%	2,770,149
Sep 3, 2025	31.98	32.06	31.74	31.84	31.84	-0.50%	2,814,013
Sep 2, 2025	32.10	32.25	31.89	32.00	32.00	-0.44%	2,732,634
Aug 29, 2025	31.99	32.23	31.81	32.14	32.14	0.56%	3,082,408
Aug 28, 2025	31.63	31.96	31.56	31.96	31.96	1.08%	2,786,460
Aug 27, 2025	31.71	31.90	31.60	31.62	31.62	-0.19%	2,655,754
Aug 26, 2025	31.62	31.78	31.37	31.68	31.68	-0.03%	3,814,366
Aug 25, 2025	31.53	31.87	31.46	31.69	31.69	-0.66%	3,964,253
Aug 22, 2025	31.61	32.00	31.61	31.90	31.90	0.92%	2,872,149
Aug 21, 2025	31.50	31.74	31.49	31.61	31.61	0.32%	4,594,353
Aug 20, 2025	31.43	31.72	31.43	31.51	31.51	0.32%	2,357,603
Aug 19, 2025	31.25	31.43	31.14	31.41	31.41	0.26%	3,010,394
Aug 18, 2025	31.40	31.52	31.24	31.33	31.33	-0.54%	3,217,305
Aug 15, 2025	31.83	32.06	31.50	31.50	31.50	-1.32%	3,733,239
Aug 14, 2025	31.90	32.14	31.75	31.92	31.92	0.57%	7,445,688
Aug 13, 2025	31.35	31.90	31.22	31.74	31.74	1.28%	4,414,318
Aug 12, 2025	31.24	31.46	31.07	31.34	31.34	0.64%	3,439,919