Enterprise Products Partners L.P. (EPD)

NYSE: EPD · Real-Time Price · USD

35.67

+0.06 (0.17%)

At close: Oct 1, 2026, 4:00 PM EDT

35.51

-0.16 (-0.45%)

Pre-market: Oct 2, 2026, 8:51 AM EDT

EPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	35.55	35.93	35.37	35.67	35.67	0.17%	4,101,965
Sep 30, 2026	36.16	36.33	35.58	35.61	35.61	-1.14%	5,510,262
Sep 29, 2026	36.52	36.85	36.01	36.02	36.02	-1.72%	4,429,587
Sep 28, 2026	36.90	37.24	36.53	36.65	36.65	-0.27%	3,133,100
Sep 25, 2026	37.20	37.28	36.58	36.75	36.75	-1.40%	5,742,414
Sep 24, 2026	37.75	38.02	37.24	37.27	37.27	-0.80%	2,895,495
Sep 23, 2026	38.06	38.20	37.48	37.57	37.57	-1.16%	2,817,838
Sep 22, 2026	38.25	38.68	38.01	38.01	38.01	-1.20%	2,324,544
Sep 21, 2026	38.70	39.00	38.47	38.47	38.47	-1.08%	2,663,649
Sep 18, 2026	38.70	39.10	38.36	38.89	38.89	1.14%	4,889,436
Sep 17, 2026	38.00	38.59	38.00	38.45	38.45	0.95%	2,003,182
Sep 16, 2026	38.74	38.87	37.96	38.09	38.09	-1.86%	2,411,376
Sep 15, 2026	38.74	38.99	38.66	38.81	38.81	0.28%	1,909,220
Sep 14, 2026	39.08	39.34	38.60	38.70	38.70	-0.51%	4,073,980
Sep 11, 2026	39.36	39.51	38.84	38.90	38.90	-1.09%	1,567,627
Sep 10, 2026	39.55	39.69	39.29	39.33	39.33	0.03%	2,245,584
Sep 9, 2026	39.00	39.38	39.00	39.32	39.32	1.26%	2,046,370
Sep 8, 2026	38.95	39.15	38.72	38.83	38.83	-0.28%	2,272,412
Sep 4, 2026	39.04	39.15	38.78	38.94	38.94	-0.59%	1,597,347
Sep 3, 2026	39.36	39.58	39.17	39.17	39.17	-0.48%	2,197,859
Sep 2, 2026	39.28	39.53	38.99	39.36	39.36	0.20%	1,977,150
Sep 1, 2026	39.21	39.41	39.09	39.28	39.28	1.18%	2,293,157
Aug 31, 2026	39.02	39.23	38.79	38.82	38.82	-0.51%	3,816,626
Aug 28, 2026	39.00	39.20	38.85	39.02	39.02	-0.08%	1,045,720
Aug 27, 2026	39.00	39.23	38.79	39.05	39.05	-0.23%	2,082,342
Aug 26, 2026	38.27	39.16	38.25	39.14	39.14	2.27%	2,585,512
Aug 25, 2026	38.16	38.49	38.06	38.27	38.27	-0.23%	2,354,817
Aug 24, 2026	38.01	38.53	37.97	38.36	38.36	0.92%	2,636,623
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