Enterprise Products Partners L.P. (EPD)

NYSE: EPD · Real-Time Price · USD

38.01

-0.42 (-1.09%)

At close: Aug 21, 2026, 4:00 PM EDT

38.10

+0.09 (0.24%)

After-hours: Aug 21, 2026, 7:59 PM EDT

EPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	38.30	38.59	37.96	38.01	38.01	-1.09%	3,038,877
Aug 20, 2026	38.34	38.60	38.09	38.43	38.43	0.81%	2,330,442
Aug 19, 2026	38.58	38.75	38.04	38.12	38.12	-1.35%	3,386,244
Aug 18, 2026	38.88	39.10	38.51	38.64	38.64	0.08%	2,417,128
Aug 17, 2026	38.85	39.01	38.23	38.61	38.61	-0.75%	2,814,717
Aug 14, 2026	38.23	38.90	38.11	38.90	38.90	2.31%	7,375,765
Aug 13, 2026	37.76	38.18	37.76	38.02	38.02	0.26%	2,355,848
Aug 12, 2026	37.75	38.12	37.75	37.92	37.92	0.16%	2,415,851
Aug 11, 2026	37.77	38.16	37.68	37.86	37.86	-0.34%	2,805,412
Aug 10, 2026	37.76	38.19	37.76	37.99	37.99	0.64%	3,291,490
Aug 7, 2026	37.81	38.19	37.75	37.75	37.75	-0.79%	2,485,924
Aug 6, 2026	38.10	38.15	37.67	38.05	38.05	0.87%	2,319,625
Aug 5, 2026	38.00	38.07	37.42	37.72	37.72	-1.05%	3,042,772
Aug 4, 2026	37.70	38.26	37.44	38.12	38.12	0.66%	4,102,503
Aug 3, 2026	37.47	38.10	37.39	37.87	37.87	-0.47%	2,838,231
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