EPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 14, 2025	33.09	33.48	32.98	33.43	-	1.40%	616,477
Mar 13, 2025	33.00	33.30	32.91	32.97	32.97	-0.03%	4,913,052
Mar 12, 2025	33.36	33.46	32.94	32.98	32.98	-0.57%	3,470,264
Mar 11, 2025	33.61	33.76	33.00	33.17	33.17	-1.43%	4,974,151
Mar 10, 2025	33.41	34.53	33.40	33.65	33.65	0.57%	7,955,984
Mar 7, 2025	32.75	33.77	32.73	33.46	33.46	2.17%	6,028,964
Mar 6, 2025	32.93	33.09	32.53	32.75	32.75	-1.03%	4,413,330
Mar 5, 2025	33.26	33.48	32.87	33.09	33.09	-0.69%	4,294,947
Mar 4, 2025	33.33	33.63	33.05	33.32	33.32	-1.22%	5,768,720
Mar 3, 2025	33.47	33.84	33.34	33.73	33.73	0.96%	5,285,126
Feb 28, 2025	32.92	33.47	32.87	33.41	33.41	1.80%	3,973,273
Feb 27, 2025	33.19	33.25	32.80	32.82	32.82	-0.97%	4,378,897
Feb 26, 2025	33.27	33.35	32.93	33.14	33.14	-0.39%	4,114,731
Feb 25, 2025	33.52	34.04	33.17	33.27	33.27	-1.10%	7,648,685
Feb 24, 2025	33.29	33.76	33.12	33.64	33.64	0.90%	4,855,071
Feb 21, 2025	33.23	33.56	33.08	33.34	33.34	-0.71%	5,513,582
Feb 20, 2025	33.62	33.66	33.32	33.58	33.58	-0.21%	3,806,102
Feb 19, 2025	33.60	33.75	33.31	33.65	33.65	-0.21%	4,320,374
Feb 18, 2025	33.56	33.88	33.56	33.72	33.72	0.84%	4,043,590
Feb 14, 2025	33.55	33.74	33.39	33.44	33.44	0.69%	4,567,534
Feb 13, 2025	32.85	33.37	32.80	33.21	33.21	0.85%	6,064,792
Feb 12, 2025	33.04	33.40	32.80	32.93	32.93	-0.84%	3,803,135
Feb 11, 2025	33.15	33.31	32.83	33.21	33.21	0.27%	4,597,391
Feb 10, 2025	33.25	33.43	32.99	33.12	33.12	0.58%	5,077,863
Feb 7, 2025	32.90	33.15	32.63	32.93	32.93	0.18%	3,673,468
Feb 6, 2025	33.10	33.25	32.69	32.87	32.87	-0.51%	3,417,202
Feb 5, 2025	32.94	33.45	32.87	33.04	33.04	0.15%	6,030,351
Feb 4, 2025	32.04	33.42	31.55	32.99	32.99	-0.42%	7,952,394
Feb 3, 2025	31.59	33.26	31.51	33.13	33.13	1.47%	7,477,612
Jan 31, 2025	33.57	33.57	32.63	32.65	32.65	-4.08%	7,094,568
Jan 30, 2025	33.96	34.15	33.68	34.04	33.49	1.16%	9,827,271
Jan 29, 2025	33.80	34.02	33.54	33.65	33.11	-0.18%	3,626,519
Jan 28, 2025	33.60	33.83	33.34	33.71	33.17	0.78%	5,247,182
Jan 27, 2025	33.64	33.77	32.94	33.45	32.91	-0.36%	9,019,061
Jan 24, 2025	33.90	33.95	33.55	33.57	33.03	-0.30%	3,543,726
Jan 23, 2025	33.94	34.00	33.62	33.67	33.13	-0.38%	3,154,359
Jan 22, 2025	34.26	34.49	33.80	33.80	33.26	-0.85%	4,522,630
Jan 21, 2025	33.82	34.40	33.71	34.09	33.54	1.55%	5,927,353
Jan 17, 2025	33.74	33.90	33.53	33.57	33.03	-0.30%	3,874,162
Jan 16, 2025	33.35	33.79	33.29	33.67	33.13	0.99%	2,991,791
Jan 15, 2025	33.91	33.96	33.22	33.34	32.80	-0.33%	4,276,996
Jan 14, 2025	32.76	33.55	32.64	33.45	32.91	2.80%	4,558,071
Jan 13, 2025	32.27	32.91	32.26	32.54	32.02	1.15%	4,855,303
Jan 10, 2025	32.66	32.79	32.05	32.17	31.65	-0.83%	4,903,739
Jan 8, 2025	32.00	32.45	31.93	32.44	31.92	1.60%	3,728,921
Jan 7, 2025	32.14	32.32	31.88	31.93	31.42	-	2,935,245
Jan 6, 2025	32.00	32.33	31.88	31.93	31.42	0.31%	3,650,070
Jan 3, 2025	31.97	31.99	31.60	31.83	31.32	0.25%	2,910,582
Jan 2, 2025	31.55	31.89	31.46	31.75	31.24	1.24%	3,406,818
Dec 31, 2024	31.26	31.57	31.26	31.36	30.85	0.51%	2,488,324