Enterprise Products Partners L.P. (EPD)
NYSE: EPD · Real-Time Price · USD
30.93
+0.61 (2.01%)
At close: Apr 15, 2025, 4:00 PM
30.91
-0.02 (-0.06%)
After-hours: Apr 15, 2025, 7:16 PM EDT
EPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 30.60 | 31.19 | 30.52 | 30.93 | 30.93 | 2.01% | 4,584,373 |
| Apr 14, 2025 | 30.19 | 30.61 | 29.90 | 30.32 | 30.32 | 2.33% | 5,136,534 |
| Apr 11, 2025 | 29.29 | 29.63 | 28.54 | 29.63 | 29.63 | 2.35% | 5,289,838 |
| Apr 10, 2025 | 29.64 | 29.69 | 28.26 | 28.95 | 28.95 | -2.49% | 7,720,573 |
| Apr 9, 2025 | 28.75 | 30.09 | 27.86 | 29.69 | 29.69 | 2.06% | 14,530,705 |
| Apr 8, 2025 | 30.93 | 31.12 | 28.58 | 29.09 | 29.09 | -2.38% | 12,404,794 |
| Apr 7, 2025 | 28.48 | 30.88 | 27.77 | 29.80 | 29.80 | -3.40% | 15,418,294 |
| Apr 4, 2025 | 32.70 | 32.93 | 30.15 | 30.85 | 30.85 | -7.83% | 14,933,131 |
| Apr 3, 2025 | 33.59 | 33.85 | 33.31 | 33.47 | 33.47 | -1.70% | 7,638,010 |
| Apr 2, 2025 | 34.26 | 34.26 | 33.84 | 34.05 | 34.05 | -0.50% | 2,735,641 |
| Apr 1, 2025 | 34.15 | 34.33 | 33.89 | 34.22 | 34.22 | 0.23% | 4,163,225 |
| Mar 31, 2025 | 33.95 | 34.36 | 33.88 | 34.14 | 34.14 | 0.18% | 3,350,801 |
| Mar 28, 2025 | 33.95 | 34.21 | 33.70 | 34.08 | 34.08 | 0.38% | 4,255,495 |
| Mar 27, 2025 | 33.93 | 34.35 | 33.77 | 33.95 | 33.95 | 0.33% | 5,212,089 |
| Mar 26, 2025 | 33.45 | 34.02 | 33.45 | 33.84 | 33.84 | 1.01% | 4,207,013 |
| Mar 25, 2025 | 33.68 | 33.88 | 33.41 | 33.50 | 33.50 | -0.53% | 3,136,631 |
| Mar 24, 2025 | 33.85 | 34.04 | 33.59 | 33.68 | 33.68 | -0.50% | 3,236,311 |
| Mar 21, 2025 | 34.10 | 34.14 | 33.64 | 33.85 | 33.85 | -0.73% | 5,742,251 |
| Mar 20, 2025 | 33.93 | 34.32 | 33.78 | 34.10 | 34.10 | 0.29% | 3,176,447 |
| Mar 19, 2025 | 33.85 | 34.14 | 33.83 | 34.00 | 34.00 | 0.59% | 3,427,782 |
| Mar 18, 2025 | 33.96 | 34.05 | 33.73 | 33.80 | 33.80 | -0.35% | 2,426,089 |
| Mar 17, 2025 | 33.50 | 34.20 | 33.48 | 33.92 | 33.92 | 0.98% | 3,909,294 |
| Mar 14, 2025 | 33.09 | 33.60 | 32.98 | 33.59 | 33.59 | 1.88% | 3,386,567 |
| 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 |