Enterprise Products Partners L.P. (EPD)
NYSE: EPD · Real-Time Price · USD
31.79
+0.29 (0.92%)
At close: Jul 24, 2025, 4:00 PM
31.89
+0.10 (0.31%)
After-hours: Jul 24, 2025, 7:56 PM EDT

EPD Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 28, 1998Jul 24, 2025Max ▾2000200220042006200820102012201420162018202020222024200020002005200520102010201520152020202020252025010.0020.0030.0040.0031.79

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202531.5431.9431.4431.7931.790.92%3,876,589
Jul 23, 202531.3931.5531.2431.5031.500.54%3,380,075
Jul 22, 202531.1631.4531.1431.3331.330.55%2,940,190
Jul 21, 202531.4631.6031.1131.1631.16-0.61%3,247,897
Jul 18, 202531.2831.5931.1731.3531.350.35%3,713,334
Jul 17, 202531.3731.4831.2131.2431.24-0.83%4,124,178
Jul 16, 202531.5031.5831.2531.5031.50-2,696,470
Jul 15, 202531.7531.8531.1931.5031.50-1.16%4,892,187
Jul 14, 202531.8831.8831.6131.8731.87-0.06%6,052,704
Jul 11, 202532.0232.1231.8331.8931.89-0.50%2,519,511
Jul 10, 202531.9032.0731.6932.0532.050.47%2,820,076
Jul 9, 202531.7631.9131.5831.9031.900.57%4,787,600
Jul 8, 202531.3631.7431.2031.7231.721.31%3,038,247
Jul 7, 202531.5031.6131.1331.3131.31-0.63%2,678,477
Jul 3, 202531.4531.5431.2731.5131.510.22%1,887,818
Jul 2, 202531.2031.5431.0131.4431.440.87%3,399,463
Jul 1, 202531.1131.1930.7231.1731.170.52%3,701,685
Jun 30, 202530.9731.2730.9031.0131.01-0.16%3,397,123
Jun 27, 202531.0431.4330.9031.0631.06-0.10%3,387,808
Jun 26, 202530.7531.1830.7431.0931.091.11%3,735,931
Jun 25, 202531.1131.2430.7330.7530.75-1.19%4,070,433
Jun 24, 202530.7831.2530.7531.1231.120.78%4,220,409
Jun 23, 202531.3831.6330.7430.8830.88-0.99%4,003,900
Jun 20, 202531.1631.4131.0131.1931.190.22%3,489,293
Jun 18, 202531.3031.5631.1231.1231.12-0.35%3,405,587
Jun 17, 202531.5931.8331.2031.2331.23-0.95%3,943,219
Jun 16, 202532.1532.3631.4431.5331.53-1.62%4,703,986
Jun 13, 202532.2332.2931.8432.0532.050.28%3,155,793
Jun 12, 202532.0032.1531.8631.9631.96-0.47%4,077,065
Jun 11, 202532.1132.2131.8932.1132.110.50%3,892,492
Jun 10, 202531.9432.1531.8331.9531.950.73%3,982,727
Jun 9, 202531.6832.0031.4931.7231.720.83%4,108,813
Jun 6, 202531.0931.5531.0831.4631.461.29%3,975,441
Jun 5, 202530.6831.1530.4831.0631.060.78%4,780,875
Jun 4, 202531.3831.6530.5230.8230.82-2.10%5,188,683
Jun 3, 202531.0931.5530.8431.4831.481.38%2,769,055
Jun 2, 202531.0331.3230.9131.0531.050.75%3,964,658
May 30, 202531.0731.1030.7530.8230.82-1.31%4,723,839
May 29, 202531.6631.6930.9831.2331.23-0.64%4,153,747
May 28, 202531.5431.6731.3631.4331.43-0.22%2,060,242
May 27, 202531.3531.5431.2931.5031.500.67%2,804,188
May 23, 202531.1131.3731.0831.2931.29-0.32%2,754,934
May 22, 202531.5531.6731.3731.3931.39-1.26%3,725,724
May 21, 202532.1932.2131.7531.7931.79-1.24%2,729,537
May 20, 202532.6732.6932.0432.1932.19-1.11%3,326,918
May 19, 202532.3532.5932.1932.5532.550.43%3,248,486
May 16, 202532.2932.4632.2132.4132.410.37%3,748,346
May 15, 202532.0732.2931.9132.2932.290.91%4,514,470
May 14, 202531.9632.1931.4732.0032.000.76%7,314,472
May 13, 202531.5832.0331.5531.7631.761.15%5,818,194