Enterprise Products Partners L.P. (EPD)

EPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	37.94	38.14	37.50	37.84	37.84	0.26%	2,693,004
Apr 22, 2026	37.35	37.81	37.22	37.74	37.74	1.42%	5,032,851
Apr 21, 2026	36.93	37.46	36.93	37.21	37.21	0.81%	2,476,212
Apr 20, 2026	36.78	37.11	36.63	36.91	36.91	0.65%	5,918,197
Apr 17, 2026	36.80	37.00	36.18	36.67	36.67	-1.77%	8,172,811
Apr 16, 2026	37.10	37.41	37.09	37.33	37.33	0.62%	2,621,552
Apr 15, 2026	37.25	37.46	37.01	37.10	37.10	-0.40%	5,937,146
Apr 14, 2026	37.31	37.34	36.85	37.25	37.25	-0.45%	6,869,346
Apr 13, 2026	37.57	37.75	37.10	37.42	37.42	0.19%	5,435,524
Apr 10, 2026	37.36	37.80	37.32	37.35	37.35	-0.45%	3,143,183
Apr 9, 2026	37.99	38.60	37.37	37.52	37.52	-1.34%	3,503,174
Apr 8, 2026	37.12	38.20	37.03	38.03	38.03	-0.99%	4,037,728
Apr 7, 2026	37.94	38.59	37.93	38.41	38.41	1.53%	2,708,311
Apr 6, 2026	37.47	37.94	37.40	37.83	37.83	0.69%	2,217,936
Apr 2, 2026	37.89	37.96	37.40	37.57	37.57	0.37%	3,259,576
Apr 1, 2026	37.30	37.74	36.78	37.43	37.43	-1.08%	6,278,380
Mar 31, 2026	39.00	39.05	37.61	37.84	37.84	-3.17%	8,926,496
Mar 30, 2026	39.45	39.69	39.05	39.08	39.08	-0.51%	4,878,937
Mar 27, 2026	39.14	39.74	39.10	39.28	39.28	0.46%	4,399,063
Mar 26, 2026	38.99	39.57	38.91	39.10	39.10	0.26%	5,470,866
Mar 25, 2026	38.44	39.02	38.22	39.00	39.00	1.59%	3,767,191
Mar 24, 2026	38.10	38.74	38.10	38.39	38.39	0.73%	2,666,015
Mar 23, 2026	37.19	38.15	37.02	38.11	38.11	1.46%	3,196,302
Mar 20, 2026	37.49	37.81	37.35	37.56	37.56	0.29%	4,578,697
Mar 19, 2026	37.20	37.65	37.11	37.45	37.45	1.11%	2,927,263
Mar 18, 2026	37.58	37.74	37.04	37.04	37.04	-1.33%	3,025,875
Mar 17, 2026	37.50	37.93	37.49	37.54	37.54	0.59%	3,472,011
Mar 16, 2026	36.94	37.41	36.79	37.32	37.32	0.89%	3,368,114
Mar 13, 2026	36.50	37.10	36.37	36.99	36.99	1.09%	2,439,072
Mar 12, 2026	37.25	37.37	36.49	36.59	36.59	-1.64%	3,700,730
Mar 11, 2026	36.77	37.33	36.66	37.20	37.20	1.31%	3,009,417
Mar 10, 2026	36.70	37.17	36.39	36.72	36.72	-1.00%	3,202,418
Mar 9, 2026	37.58	38.22	36.94	37.09	37.09	-1.28%	6,387,081
Mar 6, 2026	37.32	37.77	37.31	37.57	37.57	0.75%	4,407,202
Mar 5, 2026	37.10	37.74	37.03	37.29	37.29	0.32%	3,835,713
Mar 4, 2026	37.10	37.33	36.64	37.17	37.17	-0.56%	4,227,475
Mar 3, 2026	36.89	37.38	36.56	37.38	37.38	1.33%	5,268,926
Mar 2, 2026	36.49	37.07	36.05	36.89	36.89	2.08%	4,590,660
Feb 27, 2026	36.07	36.27	35.82	36.14	36.14	0.44%	2,919,813
Feb 26, 2026	35.66	36.09	35.36	35.98	35.98	0.17%	4,888,331
Feb 25, 2026	36.19	36.25	35.80	35.92	35.92	-1.02%	2,932,219
Feb 24, 2026	36.32	36.44	35.84	36.29	36.29	-0.19%	3,658,835
Feb 23, 2026	36.18	36.58	36.02	36.36	36.36	0.03%	3,834,453
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

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.