Enterprise Products Partners L.P. (EPD)

NYSE: EPD · Real-Time Price · USD

38.05

+0.49 (1.30%)

At close: Jul 31, 2026, 4:00 PM EDT

38.15

+0.10 (0.26%)

After-hours: Jul 31, 2026, 7:59 PM EDT

EPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	37.57	38.14	37.22	38.05	38.05	1.30%	3,794,221
Jul 30, 2026	39.22	39.25	37.95	38.12	37.56	-1.42%	6,147,226
Jul 29, 2026	39.20	39.28	38.43	38.67	38.10	0.10%	3,585,155
Jul 28, 2026	38.40	39.25	38.33	38.63	38.06	1.34%	4,663,483
Jul 27, 2026	38.68	38.68	38.07	38.12	37.56	-1.58%	4,144,811
Jul 24, 2026	38.67	39.07	38.58	38.73	38.16	-0.18%	1,713,913
Jul 23, 2026	39.15	39.17	38.70	38.80	38.23	-0.23%	1,933,776
Jul 22, 2026	38.89	39.05	38.79	38.89	38.32	0.86%	2,503,289
Jul 21, 2026	38.72	38.98	38.53	38.56	37.99	-0.57%	3,483,168
Jul 20, 2026	38.20	38.96	38.20	38.78	38.21	1.52%	3,656,445
Jul 17, 2026	38.37	38.50	38.06	38.20	37.64	0.53%	4,275,552
Jul 16, 2026	37.46	38.19	37.42	38.00	37.44	1.28%	2,965,213
Jul 15, 2026	37.70	38.26	37.46	37.52	36.97	-0.56%	1,997,146
Jul 14, 2026	38.30	38.48	37.53	37.73	37.18	-1.51%	3,894,145
Jul 13, 2026	37.37	38.41	37.37	38.31	37.75	2.79%	3,588,395
Jul 10, 2026	37.29	37.42	36.88	37.27	36.72	-0.05%	2,125,685
Jul 9, 2026	37.79	37.83	37.25	37.29	36.74	-1.35%	2,283,806
Jul 8, 2026	37.57	38.08	37.50	37.80	37.24	0.43%	2,591,421
Jul 7, 2026	36.64	37.74	36.64	37.64	37.09	3.21%	2,888,754
Jul 6, 2026	36.75	37.01	36.42	36.47	35.93	-0.76%	2,343,242
Jul 2, 2026	36.58	36.87	36.57	36.75	36.21	0.63%	1,510,136
Jul 1, 2026	36.55	36.84	36.43	36.52	35.98	-0.65%	1,863,953
Jun 30, 2026	36.65	37.01	36.56	36.76	36.22	0.27%	3,498,080
Jun 29, 2026	36.54	36.85	36.37	36.66	36.12	0.25%	2,583,303
Jun 26, 2026	36.70	37.05	36.42	36.57	36.03	-0.73%	3,424,543
Jun 25, 2026	36.15	36.96	36.15	36.84	36.30	2.08%	2,920,654
Jun 24, 2026	36.70	37.09	36.09	36.09	35.56	-2.80%	2,669,870
Jun 23, 2026	36.26	37.17	36.21	37.13	36.58	1.95%	2,752,546
Jun 22, 2026	36.51	36.72	36.18	36.42	35.88	-0.49%	3,909,085
Jun 18, 2026	36.26	36.80	36.07	36.60	36.06	0.22%	4,012,817
Jun 17, 2026	36.41	36.74	36.32	36.52	35.98	0.19%	2,635,882
Jun 16, 2026	36.25	36.54	35.98	36.45	35.91	-0.14%	4,428,949
Jun 15, 2026	37.05	37.05	36.38	36.50	35.96	-2.01%	3,670,649
Jun 12, 2026	37.06	37.64	37.02	37.25	36.70	-0.08%	2,485,804
Jun 11, 2026	37.94	38.15	37.26	37.28	36.73	-1.56%	2,296,752
Jun 10, 2026	37.52	38.12	37.52	37.87	37.31	1.39%	2,171,412
Jun 9, 2026	37.40	37.75	37.17	37.35	36.80	-0.45%	2,114,959
Jun 8, 2026	37.60	37.97	37.50	37.52	36.97	-0.77%	1,517,843
Jun 5, 2026	37.99	38.43	37.78	37.81	37.25	-0.97%	2,016,843
Jun 4, 2026	38.00	38.23	37.87	38.18	37.62	0.50%	1,492,075
Jun 3, 2026	37.76	38.31	37.75	37.99	37.43	0.74%	1,598,712
Jun 2, 2026	37.31	37.95	37.28	37.71	37.16	1.34%	1,841,772
Jun 1, 2026	36.85	37.62	36.85	37.21	36.66	1.14%	2,422,583
May 29, 2026	37.24	37.39	36.71	36.79	36.25	-1.89%	7,285,984
May 28, 2026	38.00	38.09	37.31	37.50	36.95	-1.29%	3,431,656
May 27, 2026	38.00	38.26	37.79	37.99	37.43	-1.07%	3,920,117
May 26, 2026	39.14	39.34	38.30	38.40	37.84	-3.10%	4,247,267
May 22, 2026	39.22	39.73	39.22	39.63	39.05	0.41%	3,563,684
May 21, 2026	39.57	39.74	39.10	39.47	38.89	0.20%	4,776,835
May 20, 2026	39.64	40.10	39.17	39.39	38.81	-1.03%	3,683,248