Enterprise Products Partners L.P. (EPD)
NYSE: EPD · Real-Time Price · USD
31.43
-0.07 (-0.22%)
At close: May 28, 2025, 4:00 PM
31.45
+0.02 (0.07%)
After-hours: May 28, 2025, 5:28 PM EDT
EPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 31.54 | 31.67 | 31.36 | 31.43 | 31.43 | -0.22% | 2,056,194 |
| May 27, 2025 | 31.35 | 31.54 | 31.29 | 31.50 | 31.50 | 0.67% | 2,804,188 |
| May 23, 2025 | 31.11 | 31.37 | 31.08 | 31.29 | 31.29 | -0.32% | 2,754,934 |
| May 22, 2025 | 31.55 | 31.67 | 31.37 | 31.39 | 31.39 | -1.26% | 3,725,724 |
| May 21, 2025 | 32.19 | 32.21 | 31.75 | 31.79 | 31.79 | -1.24% | 2,729,537 |
| May 20, 2025 | 32.67 | 32.69 | 32.04 | 32.19 | 32.19 | -1.11% | 3,326,918 |
| May 19, 2025 | 32.35 | 32.59 | 32.19 | 32.55 | 32.55 | 0.43% | 3,248,486 |
| May 16, 2025 | 32.29 | 32.46 | 32.21 | 32.41 | 32.41 | 0.37% | 3,748,346 |
| May 15, 2025 | 32.07 | 32.29 | 31.91 | 32.29 | 32.29 | 0.91% | 4,514,470 |
| May 14, 2025 | 31.96 | 32.19 | 31.47 | 32.00 | 32.00 | 0.76% | 7,314,472 |
| May 13, 2025 | 31.58 | 32.03 | 31.55 | 31.76 | 31.76 | 1.15% | 5,818,194 |
| May 12, 2025 | 31.21 | 31.67 | 31.13 | 31.40 | 31.40 | 0.93% | 4,783,749 |
| May 9, 2025 | 30.76 | 31.15 | 30.63 | 31.11 | 31.11 | 1.53% | 3,561,653 |
| May 8, 2025 | 30.50 | 31.06 | 30.44 | 30.64 | 30.64 | 1.06% | 4,633,913 |
| May 7, 2025 | 30.05 | 30.34 | 29.90 | 30.32 | 30.32 | 1.24% | 4,403,794 |
| May 6, 2025 | 30.03 | 30.22 | 29.68 | 29.95 | 29.95 | -0.17% | 5,120,894 |
| May 5, 2025 | 30.21 | 30.24 | 29.85 | 30.00 | 30.00 | -1.51% | 4,412,926 |
| May 2, 2025 | 30.27 | 30.54 | 30.14 | 30.46 | 30.46 | 1.98% | 5,235,112 |
| May 1, 2025 | 29.95 | 30.22 | 29.81 | 29.87 | 29.87 | -0.10% | 4,696,160 |
| Apr 30, 2025 | 30.16 | 30.30 | 29.66 | 29.90 | 29.90 | -2.89% | 6,349,130 |
| Apr 29, 2025 | 31.05 | 31.32 | 30.46 | 30.79 | 30.25 | -1.85% | 8,636,021 |
| Apr 28, 2025 | 31.37 | 31.51 | 31.08 | 31.37 | 30.82 | 0.48% | 4,950,360 |
| Apr 25, 2025 | 31.30 | 31.41 | 30.96 | 31.22 | 30.67 | -0.26% | 3,821,410 |
| Apr 24, 2025 | 30.79 | 31.54 | 30.62 | 31.30 | 30.75 | 1.95% | 5,240,333 |
| Apr 23, 2025 | 31.05 | 31.35 | 30.49 | 30.70 | 30.16 | - | 5,658,133 |
| Apr 22, 2025 | 30.45 | 30.89 | 30.05 | 30.70 | 30.16 | 2.10% | 4,919,936 |
| Apr 21, 2025 | 31.08 | 31.08 | 29.98 | 30.07 | 29.54 | -3.06% | 7,041,025 |
| Apr 17, 2025 | 30.89 | 31.45 | 30.74 | 31.02 | 30.48 | 1.91% | 3,641,634 |
| Apr 16, 2025 | 31.20 | 31.49 | 30.31 | 30.44 | 29.91 | -1.58% | 4,491,215 |
| Apr 15, 2025 | 30.60 | 31.19 | 30.52 | 30.93 | 30.39 | 2.01% | 4,594,194 |
| Apr 14, 2025 | 30.19 | 30.61 | 29.90 | 30.32 | 29.79 | 2.33% | 5,136,534 |
| Apr 11, 2025 | 29.29 | 29.63 | 28.54 | 29.63 | 29.11 | 2.35% | 5,289,838 |
| Apr 10, 2025 | 29.64 | 29.69 | 28.26 | 28.95 | 28.44 | -2.49% | 7,720,573 |
| Apr 9, 2025 | 28.75 | 30.09 | 27.86 | 29.69 | 29.17 | 2.06% | 14,530,705 |
| Apr 8, 2025 | 30.93 | 31.12 | 28.58 | 29.09 | 28.58 | -2.38% | 12,404,794 |
| Apr 7, 2025 | 28.48 | 30.88 | 27.77 | 29.80 | 29.28 | -3.40% | 15,418,294 |
| Apr 4, 2025 | 32.70 | 32.93 | 30.15 | 30.85 | 30.31 | -7.83% | 14,933,131 |
| Apr 3, 2025 | 33.59 | 33.85 | 33.31 | 33.47 | 32.88 | -1.70% | 7,638,010 |
| Apr 2, 2025 | 34.26 | 34.26 | 33.84 | 34.05 | 33.45 | -0.50% | 2,735,641 |
| Apr 1, 2025 | 34.15 | 34.33 | 33.89 | 34.22 | 33.62 | 0.23% | 4,163,225 |
| Mar 31, 2025 | 33.95 | 34.36 | 33.88 | 34.14 | 33.54 | 0.18% | 3,350,801 |
| Mar 28, 2025 | 33.95 | 34.21 | 33.70 | 34.08 | 33.48 | 0.38% | 4,255,495 |
| Mar 27, 2025 | 33.93 | 34.35 | 33.77 | 33.95 | 33.35 | 0.33% | 5,212,089 |
| Mar 26, 2025 | 33.45 | 34.02 | 33.45 | 33.84 | 33.25 | 1.01% | 4,207,013 |
| Mar 25, 2025 | 33.68 | 33.88 | 33.41 | 33.50 | 32.91 | -0.53% | 3,136,631 |
| Mar 24, 2025 | 33.85 | 34.04 | 33.59 | 33.68 | 33.09 | -0.50% | 3,236,311 |
| Mar 21, 2025 | 34.10 | 34.14 | 33.64 | 33.85 | 33.26 | -0.73% | 5,742,251 |
| Mar 20, 2025 | 33.93 | 34.32 | 33.78 | 34.10 | 33.50 | 0.29% | 3,176,447 |
| Mar 19, 2025 | 33.85 | 34.14 | 33.83 | 34.00 | 33.40 | 0.59% | 3,427,782 |
| Mar 18, 2025 | 33.96 | 34.05 | 33.73 | 33.80 | 33.21 | -0.35% | 2,426,089 |