Enterprise Products Partners L.P. (EPD)

EPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	33.26	33.54	32.72	33.19	33.19	-2.70%	7,089,298
Jan 29, 2026	33.78	34.16	33.68	34.11	33.56	1.94%	6,370,762
Jan 28, 2026	33.20	33.52	33.10	33.46	32.92	0.87%	5,001,318
Jan 27, 2026	33.06	33.26	32.91	33.17	32.64	0.36%	4,648,683
Jan 26, 2026	33.27	33.27	32.80	33.05	32.52	0.03%	4,166,130
Jan 23, 2026	33.40	33.58	33.01	33.04	32.51	-0.45%	4,862,730
Jan 22, 2026	32.98	33.35	32.85	33.19	32.65	0.67%	4,005,209
Jan 21, 2026	33.00	33.10	32.78	32.97	32.44	0.67%	4,153,992
Jan 20, 2026	32.92	33.13	32.70	32.75	32.22	-0.46%	3,731,277
Jan 16, 2026	32.63	33.06	32.54	32.90	32.37	0.86%	5,044,431
Jan 15, 2026	32.38	32.66	32.25	32.62	32.09	0.40%	2,331,003
Jan 14, 2026	32.21	32.53	32.18	32.49	31.97	0.40%	3,588,196
Jan 13, 2026	32.18	32.54	32.13	32.36	31.84	0.84%	4,387,263
Jan 12, 2026	32.13	32.18	31.90	32.09	31.57	0.16%	2,939,719
Jan 9, 2026	31.96	32.19	31.93	32.04	31.52	0.56%	2,788,708
Jan 8, 2026	31.70	32.12	31.62	31.86	31.35	0.50%	4,842,746
Jan 7, 2026	31.75	31.80	31.59	31.70	31.19	-0.09%	4,352,828
Jan 6, 2026	32.16	32.24	31.66	31.73	31.22	-1.34%	4,822,156
Jan 5, 2026	32.28	32.30	31.55	32.16	31.64	-	4,381,571
Jan 2, 2026	32.10	32.34	31.82	32.16	31.64	0.31%	3,708,755
Dec 31, 2025	32.17	32.17	31.82	32.06	31.54	-0.16%	2,088,075
Dec 30, 2025	31.96	32.14	31.87	32.11	31.59	0.60%	3,210,393
Dec 29, 2025	31.78	32.11	31.75	31.92	31.41	0.16%	2,511,846
Dec 26, 2025	32.01	32.09	31.73	31.87	31.36	-0.65%	2,949,921
Dec 24, 2025	32.06	32.19	32.04	32.08	31.56	-0.12%	877,256
Dec 23, 2025	31.99	32.13	31.91	32.12	31.60	0.25%	2,818,146
Dec 22, 2025	31.94	32.17	31.78	32.04	31.52	0.31%	3,090,222
Dec 19, 2025	32.00	32.22	31.81	31.94	31.42	-0.16%	3,834,622
Dec 18, 2025	32.02	32.12	31.66	31.99	31.47	-0.09%	3,717,427
Dec 17, 2025	31.85	32.12	31.72	32.02	31.50	0.76%	3,741,637
Dec 16, 2025	32.20	32.20	31.68	31.78	31.27	-1.64%	5,533,587
Dec 15, 2025	32.19	32.42	32.00	32.31	31.79	0.56%	3,520,350
Dec 12, 2025	32.14	32.33	31.98	32.13	31.61	-0.25%	2,830,694
Dec 11, 2025	32.13	32.47	32.10	32.21	31.69	-	2,784,038
Dec 10, 2025	32.26	32.38	32.08	32.21	31.69	-0.37%	3,411,482
Dec 9, 2025	32.65	32.86	32.28	32.33	31.81	-1.16%	2,633,398
Dec 8, 2025	32.48	32.72	32.38	32.71	32.18	0.31%	2,749,271
Dec 5, 2025	32.63	32.70	32.55	32.61	32.08	-	2,439,297
Dec 4, 2025	32.28	32.68	32.22	32.61	32.08	1.49%	2,819,335
Dec 3, 2025	32.11	32.40	32.07	32.13	31.61	0.44%	2,829,928
Dec 2, 2025	32.46	32.50	31.87	31.99	31.47	-1.66%	4,569,417
Dec 1, 2025	32.57	32.74	32.48	32.53	32.01	-0.64%	4,432,584
Nov 28, 2025	32.57	32.82	32.51	32.74	32.21	0.65%	2,831,666
Nov 26, 2025	32.52	32.79	32.44	32.53	32.01	0.03%	2,826,556
Nov 25, 2025	32.50	32.77	32.40	32.52	32.00	-0.09%	4,563,870
Nov 24, 2025	32.40	32.95	32.27	32.55	32.03	0.34%	4,919,407
Nov 21, 2025	31.88	32.49	31.79	32.44	31.92	1.72%	4,518,419
Nov 20, 2025	31.80	32.19	31.71	31.89	31.38	0.54%	3,362,728
Nov 19, 2025	31.45	31.98	31.35	31.72	31.21	0.06%	2,598,048
Nov 18, 2025	31.62	32.31	31.42	31.70	31.19	-0.16%	3,504,066

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.