Enterprise Products Partners L.P. (EPD)

EPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	37.31	37.95	37.28	37.71	37.71	1.34%	1,837,868
Jun 1, 2026	36.85	37.62	36.85	37.21	37.21	1.14%	2,411,216
May 29, 2026	37.24	37.39	36.71	36.79	36.79	-1.89%	7,249,386
May 28, 2026	38.00	38.09	37.31	37.50	37.50	-1.29%	3,422,970
May 27, 2026	38.00	38.26	37.79	37.99	37.99	-1.07%	3,915,808
May 26, 2026	39.14	39.34	38.30	38.40	38.40	-3.10%	4,236,997
May 22, 2026	39.22	39.73	39.22	39.63	39.63	0.41%	3,545,344
May 21, 2026	39.57	39.74	39.10	39.47	39.47	0.20%	4,774,232
May 20, 2026	39.64	40.10	39.17	39.39	39.39	-1.03%	3,676,672
May 19, 2026	39.50	40.17	39.43	39.80	39.80	0.86%	3,365,719
May 18, 2026	39.11	39.93	38.95	39.46	39.46	0.59%	6,928,739
May 15, 2026	39.16	39.68	39.16	39.23	39.23	-	2,708,969
May 14, 2026	38.45	39.30	38.37	39.23	39.23	2.45%	11,107,660
May 13, 2026	38.15	38.62	37.98	38.29	38.29	0.34%	3,166,502
May 12, 2026	37.96	38.40	37.82	38.16	38.16	0.69%	2,518,735
May 11, 2026	37.21	38.18	37.21	37.90	37.90	1.91%	2,842,714
May 8, 2026	37.73	37.85	37.15	37.19	37.19	-1.43%	5,209,982
May 7, 2026	37.25	37.79	37.14	37.73	37.73	0.45%	3,434,775
May 6, 2026	37.76	38.20	37.47	37.56	37.56	-2.44%	4,571,160
May 5, 2026	38.57	38.98	38.46	38.50	38.50	-0.44%	3,860,072
May 4, 2026	38.00	39.01	37.90	38.67	38.67	1.68%	5,422,229
May 1, 2026	38.57	38.65	38.00	38.03	38.03	-1.73%	3,168,890
Apr 30, 2026	38.03	38.85	37.91	38.70	38.70	1.19%	6,587,431
Apr 29, 2026	38.75	38.96	38.52	38.79	38.25	0.83%	3,427,946
Apr 28, 2026	38.50	38.89	37.87	38.47	37.93	0.66%	5,345,402
Apr 27, 2026	38.22	38.57	38.08	38.22	37.68	0.58%	12,845,707
Apr 24, 2026	37.75	38.03	37.49	38.00	37.47	0.42%	3,211,143
Apr 23, 2026	37.94	38.14	37.50	37.84	37.31	0.27%	2,696,660
Apr 22, 2026	37.35	37.81	37.22	37.74	37.21	1.42%	7,287,264
Apr 21, 2026	36.93	37.46	36.93	37.21	36.69	0.81%	2,480,206
Apr 20, 2026	36.78	37.11	36.63	36.91	36.39	0.66%	5,921,567
Apr 17, 2026	36.80	37.00	36.18	36.67	36.16	-1.77%	8,195,169
Apr 16, 2026	37.10	37.41	37.09	37.33	36.81	0.62%	2,638,387
Apr 15, 2026	37.25	37.46	37.01	37.10	36.58	-0.40%	5,959,167
Apr 14, 2026	37.31	37.34	36.85	37.25	36.73	-0.46%	6,876,259
Apr 13, 2026	37.57	37.75	37.10	37.42	36.90	0.19%	5,442,113
Apr 10, 2026	37.36	37.80	37.32	37.35	36.83	-0.45%	4,145,087
Apr 9, 2026	37.99	38.60	37.37	37.52	36.99	-1.34%	3,530,328
Apr 8, 2026	37.12	38.20	37.03	38.03	37.50	-0.99%	4,041,501
Apr 7, 2026	37.94	38.59	37.93	38.41	37.87	1.53%	2,759,449
Apr 6, 2026	37.47	37.94	37.40	37.83	37.30	0.69%	2,222,634
Apr 2, 2026	37.89	37.96	37.40	37.57	37.04	0.37%	3,264,346
Apr 1, 2026	37.30	37.74	36.78	37.43	36.91	-1.08%	6,282,209
Mar 31, 2026	39.00	39.05	37.61	37.84	37.31	-3.17%	9,224,665
Mar 30, 2026	39.45	39.69	39.05	39.08	38.53	-0.51%	4,890,948
Mar 27, 2026	39.14	39.74	39.10	39.28	38.73	0.46%	4,405,164
Mar 26, 2026	38.99	39.57	38.91	39.10	38.55	0.25%	6,203,382
Mar 25, 2026	38.44	39.02	38.22	39.00	38.45	1.59%	3,773,601
Mar 24, 2026	38.10	38.74	38.10	38.39	37.85	0.73%	2,677,533
Mar 23, 2026	37.19	38.15	37.02	38.11	37.58	1.46%	3,212,221

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.