Enterprise Products Partners L.P. (EPD)
NYSE: EPD · Real-Time Price · USD
31.94
-0.05 (-0.16%)
At close: Dec 19, 2025, 4:00 PM EST
31.93
-0.01 (-0.03%)
After-hours: Dec 19, 2025, 7:59 PM EST
EPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 32.00 | 32.22 | 31.81 | 31.94 | 31.94 | -0.16% | 3,752,258 |
| Dec 18, 2025 | 32.02 | 32.12 | 31.66 | 31.99 | 31.99 | -0.09% | 3,716,899 |
| Dec 17, 2025 | 31.85 | 32.12 | 31.72 | 32.02 | 32.02 | 0.76% | 3,741,637 |
| Dec 16, 2025 | 32.20 | 32.20 | 31.68 | 31.78 | 31.78 | -1.64% | 5,533,587 |
| Dec 15, 2025 | 32.19 | 32.42 | 32.00 | 32.31 | 32.31 | 0.56% | 3,520,350 |
| Dec 12, 2025 | 32.14 | 32.33 | 31.98 | 32.13 | 32.13 | -0.25% | 2,830,694 |
| Dec 11, 2025 | 32.13 | 32.47 | 32.10 | 32.21 | 32.21 | - | 2,784,038 |
| Dec 10, 2025 | 32.26 | 32.38 | 32.08 | 32.21 | 32.21 | -0.37% | 3,411,482 |
| Dec 9, 2025 | 32.65 | 32.86 | 32.28 | 32.33 | 32.33 | -1.16% | 2,633,398 |
| Dec 8, 2025 | 32.48 | 32.72 | 32.38 | 32.71 | 32.71 | 0.31% | 2,749,271 |
| Dec 5, 2025 | 32.63 | 32.70 | 32.55 | 32.61 | 32.61 | - | 2,439,297 |
| Dec 4, 2025 | 32.28 | 32.68 | 32.22 | 32.61 | 32.61 | 1.49% | 2,819,335 |
| Dec 3, 2025 | 32.11 | 32.40 | 32.07 | 32.13 | 32.13 | 0.44% | 2,829,928 |
| Dec 2, 2025 | 32.46 | 32.50 | 31.87 | 31.99 | 31.99 | -1.66% | 4,569,417 |
| Dec 1, 2025 | 32.57 | 32.74 | 32.48 | 32.53 | 32.53 | -0.64% | 4,432,584 |
| Nov 28, 2025 | 32.57 | 32.82 | 32.51 | 32.74 | 32.74 | 0.65% | 2,831,666 |
| Nov 26, 2025 | 32.52 | 32.79 | 32.44 | 32.53 | 32.53 | 0.03% | 2,826,556 |
| Nov 25, 2025 | 32.50 | 32.77 | 32.40 | 32.52 | 32.52 | -0.09% | 4,563,870 |
| Nov 24, 2025 | 32.40 | 32.95 | 32.27 | 32.55 | 32.55 | 0.34% | 4,919,407 |
| Nov 21, 2025 | 31.88 | 32.49 | 31.79 | 32.44 | 32.44 | 1.72% | 4,518,419 |
| Nov 20, 2025 | 31.80 | 32.19 | 31.71 | 31.89 | 31.89 | 0.54% | 3,362,728 |
| Nov 19, 2025 | 31.45 | 31.98 | 31.35 | 31.72 | 31.72 | 0.06% | 2,598,048 |
| Nov 18, 2025 | 31.62 | 32.31 | 31.42 | 31.70 | 31.70 | -0.16% | 3,504,066 |
| Nov 17, 2025 | 32.25 | 32.40 | 31.61 | 31.75 | 31.75 | -1.58% | 3,487,934 |
| Nov 14, 2025 | 32.00 | 32.49 | 31.72 | 32.26 | 32.26 | 1.57% | 8,708,399 |
| Nov 13, 2025 | 31.52 | 32.10 | 31.50 | 31.76 | 31.76 | 0.60% | 5,278,543 |
| Nov 12, 2025 | 31.42 | 31.64 | 31.41 | 31.57 | 31.57 | 0.35% | 3,515,092 |
| Nov 11, 2025 | 31.31 | 31.53 | 31.27 | 31.46 | 31.46 | 0.58% | 3,028,643 |
| Nov 10, 2025 | 31.12 | 31.39 | 30.97 | 31.28 | 31.28 | 0.06% | 4,241,384 |
| Nov 7, 2025 | 31.00 | 31.29 | 30.67 | 31.26 | 31.26 | 0.94% | 3,594,235 |
| Nov 6, 2025 | 30.67 | 31.12 | 30.62 | 30.97 | 30.97 | 0.98% | 4,676,859 |
| Nov 5, 2025 | 30.10 | 30.78 | 30.02 | 30.67 | 30.67 | 1.49% | 4,737,795 |
| Nov 4, 2025 | 30.35 | 30.58 | 30.09 | 30.22 | 30.22 | -1.11% | 5,615,686 |
| Nov 3, 2025 | 30.75 | 30.83 | 30.28 | 30.56 | 30.56 | -0.75% | 4,874,802 |
| Oct 31, 2025 | 30.96 | 31.03 | 30.50 | 30.79 | 30.79 | -2.50% | 6,271,346 |
| Oct 30, 2025 | 30.92 | 31.59 | 30.39 | 31.58 | 31.04 | 1.48% | 8,129,254 |
| Oct 29, 2025 | 31.30 | 31.34 | 31.06 | 31.12 | 30.58 | -0.32% | 4,336,757 |
| Oct 28, 2025 | 31.10 | 31.45 | 31.10 | 31.22 | 30.68 | 0.16% | 4,918,762 |
| Oct 27, 2025 | 31.07 | 31.29 | 30.97 | 31.17 | 30.63 | 0.58% | 3,878,391 |
| Oct 24, 2025 | 31.05 | 31.14 | 30.91 | 30.99 | 30.46 | 0.13% | 2,831,275 |
| Oct 23, 2025 | 31.22 | 31.28 | 30.90 | 30.95 | 30.42 | -0.29% | 3,582,238 |
| Oct 22, 2025 | 30.85 | 31.17 | 30.70 | 31.04 | 30.50 | 0.91% | 3,640,139 |
| Oct 21, 2025 | 30.77 | 30.83 | 30.51 | 30.76 | 30.23 | 0.29% | 2,376,335 |
| Oct 20, 2025 | 30.28 | 30.76 | 30.28 | 30.67 | 30.14 | 1.59% | 4,046,700 |
| Oct 17, 2025 | 30.22 | 30.25 | 30.01 | 30.19 | 29.67 | -0.20% | 4,224,283 |
| Oct 16, 2025 | 30.57 | 30.60 | 30.23 | 30.25 | 29.73 | -0.82% | 4,662,977 |
| Oct 15, 2025 | 30.88 | 30.97 | 30.47 | 30.50 | 29.97 | -0.94% | 4,902,637 |
| Oct 14, 2025 | 30.70 | 30.88 | 30.49 | 30.79 | 30.26 | -0.45% | 4,325,072 |
| Oct 13, 2025 | 30.86 | 30.97 | 30.74 | 30.93 | 30.40 | 0.45% | 3,337,144 |
| Oct 10, 2025 | 31.27 | 31.30 | 30.71 | 30.79 | 30.26 | -1.50% | 5,096,559 |