Enterprise Products Partners L.P. (EPD)

EPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	35.99	36.59	35.99	36.35	36.35	0.47%	3,066,520
Feb 19, 2026	36.23	36.35	35.85	36.18	36.18	0.19%	3,940,173
Feb 18, 2026	36.99	37.07	36.10	36.11	36.11	-1.74%	5,084,086
Feb 17, 2026	36.95	37.09	36.58	36.75	36.75	-1.24%	5,683,307
Feb 13, 2026	35.58	37.31	35.40	37.21	37.21	5.05%	9,284,515
Feb 12, 2026	35.45	35.92	35.34	35.42	35.42	-0.08%	6,342,016
Feb 11, 2026	35.39	35.65	35.28	35.45	35.45	0.74%	3,130,068
Feb 10, 2026	35.23	35.40	34.96	35.19	35.19	0.09%	3,714,890
Feb 9, 2026	34.95	35.52	34.79	35.16	35.16	0.72%	4,756,919
Feb 6, 2026	35.00	35.29	34.66	34.91	34.91	-0.48%	4,285,511
Feb 5, 2026	35.00	35.55	34.82	35.08	35.08	-0.34%	7,306,294
Feb 4, 2026	34.56	35.35	34.47	35.20	35.20	1.65%	10,174,346
Feb 3, 2026	34.00	35.08	33.37	34.63	34.63	4.62%	15,348,872
Feb 2, 2026	32.78	33.40	32.72	33.10	33.10	-0.27%	5,630,677
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

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.