Enterprise Products Partners L.P. (EPD)
NYSE: EPD · Real-Time Price · USD
31.52
-0.29 (-0.90%)
Sep 5, 2025, 3:20 PM - Market open
EPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.80 | 32.00 | 31.37 | 31.60 | - | -0.63% | 2,825,922 |
| 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 |
| Aug 11, 2025 | 31.52 | 31.62 | 31.07 | 31.14 | 31.14 | -0.95% | 5,093,508 |
| Aug 8, 2025 | 31.25 | 31.69 | 31.25 | 31.44 | 31.44 | 0.80% | 5,434,814 |
| Aug 7, 2025 | 31.35 | 31.66 | 31.14 | 31.19 | 31.19 | -0.13% | 4,897,549 |
| Aug 6, 2025 | 31.15 | 31.51 | 31.08 | 31.23 | 31.23 | 0.26% | 4,916,752 |
| Aug 5, 2025 | 30.98 | 31.20 | 30.79 | 31.15 | 31.15 | 0.39% | 4,372,908 |
| Aug 4, 2025 | 30.75 | 31.15 | 30.74 | 31.03 | 31.03 | 0.94% | 4,187,679 |
| Aug 1, 2025 | 30.82 | 31.00 | 30.62 | 30.74 | 30.74 | -0.81% | 4,223,378 |
| Jul 31, 2025 | 30.94 | 31.14 | 30.73 | 30.99 | 30.99 | -1.49% | 4,249,979 |
| Jul 30, 2025 | 31.57 | 31.60 | 31.29 | 31.46 | 30.92 | 0.10% | 4,924,798 |
| Jul 29, 2025 | 31.28 | 31.55 | 31.03 | 31.43 | 30.89 | 0.90% | 6,040,693 |
| Jul 28, 2025 | 31.80 | 31.90 | 30.95 | 31.15 | 30.61 | -1.27% | 10,944,837 |
| Jul 25, 2025 | 31.86 | 31.89 | 31.53 | 31.55 | 31.01 | -0.75% | 4,816,333 |
| Jul 24, 2025 | 31.54 | 31.94 | 31.44 | 31.79 | 31.24 | 0.92% | 3,986,931 |
| Jul 23, 2025 | 31.39 | 31.55 | 31.24 | 31.50 | 30.96 | 0.54% | 3,380,075 |
| Jul 22, 2025 | 31.16 | 31.45 | 31.14 | 31.33 | 30.79 | 0.55% | 2,940,190 |
| Jul 21, 2025 | 31.46 | 31.60 | 31.11 | 31.16 | 30.62 | -0.61% | 3,247,897 |
| Jul 18, 2025 | 31.28 | 31.59 | 31.17 | 31.35 | 30.81 | 0.35% | 3,713,334 |
| Jul 17, 2025 | 31.37 | 31.48 | 31.21 | 31.24 | 30.70 | -0.83% | 4,124,178 |
| Jul 16, 2025 | 31.50 | 31.58 | 31.25 | 31.50 | 30.96 | - | 2,696,470 |
| Jul 15, 2025 | 31.75 | 31.85 | 31.19 | 31.50 | 30.96 | -1.16% | 4,892,187 |
| Jul 14, 2025 | 31.88 | 31.88 | 31.61 | 31.87 | 31.32 | -0.06% | 6,052,704 |
| Jul 11, 2025 | 32.02 | 32.12 | 31.83 | 31.89 | 31.34 | -0.50% | 2,519,511 |
| Jul 10, 2025 | 31.90 | 32.07 | 31.69 | 32.05 | 31.50 | 0.47% | 2,820,076 |
| Jul 9, 2025 | 31.76 | 31.91 | 31.58 | 31.90 | 31.35 | 0.57% | 4,787,600 |
| Jul 8, 2025 | 31.36 | 31.74 | 31.20 | 31.72 | 31.17 | 1.31% | 3,038,247 |
| Jul 7, 2025 | 31.50 | 31.61 | 31.13 | 31.31 | 30.77 | -0.63% | 2,678,477 |
| Jul 3, 2025 | 31.45 | 31.54 | 31.27 | 31.51 | 30.97 | 0.22% | 1,887,818 |
| Jul 2, 2025 | 31.20 | 31.54 | 31.01 | 31.44 | 30.90 | 0.87% | 3,399,463 |
| Jul 1, 2025 | 31.11 | 31.19 | 30.72 | 31.17 | 30.63 | 0.52% | 3,701,685 |
| Jun 30, 2025 | 30.97 | 31.27 | 30.90 | 31.01 | 30.47 | -0.16% | 3,397,123 |
| Jun 27, 2025 | 31.04 | 31.43 | 30.90 | 31.06 | 30.52 | -0.10% | 3,387,808 |
| Jun 26, 2025 | 30.75 | 31.18 | 30.74 | 31.09 | 30.55 | 1.11% | 3,735,931 |