EPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	38.15	38.62	37.98	38.29	38.29	0.34%	3,161,982
May 12, 2026	37.96	38.40	37.82	38.16	38.16	0.69%	2,517,235
May 11, 2026	37.21	38.18	37.21	37.90	37.90	1.91%	2,834,314
May 8, 2026	37.73	37.85	37.15	37.19	37.19	-1.43%	5,201,172
May 7, 2026	37.25	37.79	37.14	37.73	37.73	0.45%	3,431,104
May 6, 2026	37.76	38.20	37.47	37.56	37.56	-2.44%	4,565,402
May 5, 2026	38.57	38.98	38.46	38.50	38.50	-0.44%	3,856,773
May 4, 2026	38.00	39.01	37.90	38.67	38.67	1.68%	5,355,334
May 1, 2026	38.57	38.65	38.00	38.03	38.03	-1.73%	3,164,672
Apr 30, 2026	38.03	38.85	37.91	38.70	38.70	-0.23%	6,563,206
Apr 29, 2026	38.75	38.96	38.52	38.79	38.24	0.83%	3,315,160
Apr 28, 2026	38.50	38.89	37.87	38.47	37.92	0.65%	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	37.46	0.42%	3,211,143
Apr 23, 2026	37.94	38.14	37.50	37.84	37.30	0.26%	2,696,660
Apr 22, 2026	37.35	37.81	37.22	37.74	37.20	1.42%	7,287,264
Apr 21, 2026	36.93	37.46	36.93	37.21	36.68	0.81%	2,480,206
Apr 20, 2026	36.78	37.11	36.63	36.91	36.39	0.65%	5,921,567
Apr 17, 2026	36.80	37.00	36.18	36.67	36.15	-1.77%	8,195,169
Apr 16, 2026	37.10	37.41	37.09	37.33	36.80	0.62%	2,638,387
Apr 15, 2026	37.25	37.46	37.01	37.10	36.57	-0.40%	5,959,167
Apr 14, 2026	37.31	37.34	36.85	37.25	36.72	-0.45%	6,876,259
Apr 13, 2026	37.57	37.75	37.10	37.42	36.89	0.19%	5,442,113
Apr 10, 2026	37.36	37.80	37.32	37.35	36.82	-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	37.49	-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	37.29	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	36.90	-1.08%	6,282,209
Mar 31, 2026	39.00	39.05	37.61	37.84	37.30	-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	38.72	0.46%	4,405,164
Mar 26, 2026	38.99	39.57	38.91	39.10	38.55	0.26%	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	37.57	1.46%	3,212,221
Mar 20, 2026	37.49	37.81	37.35	37.56	37.03	0.29%	4,592,228
Mar 19, 2026	37.20	37.65	37.11	37.45	36.92	1.11%	2,930,389
Mar 18, 2026	37.58	37.74	37.04	37.04	36.51	-1.33%	3,030,152
Mar 17, 2026	37.50	37.93	37.49	37.54	37.01	0.59%	3,476,398
Mar 16, 2026	36.94	37.41	36.79	37.32	36.79	0.89%	3,374,251
Mar 13, 2026	36.50	37.10	36.37	36.99	36.47	1.09%	2,441,062
Mar 12, 2026	37.25	37.37	36.49	36.59	36.07	-1.64%	3,714,101
Mar 11, 2026	36.77	37.33	36.66	37.20	36.67	1.31%	3,011,691
Mar 10, 2026	36.70	37.17	36.39	36.72	36.20	-1.00%	3,205,903
Mar 9, 2026	37.58	38.22	36.94	37.09	36.56	-1.28%	6,399,392
Mar 6, 2026	37.32	37.77	37.31	37.57	37.04	0.75%	4,417,291
Mar 5, 2026	37.10	37.74	37.03	37.29	36.76	0.32%	3,842,879
Mar 4, 2026	37.10	37.33	36.64	37.17	36.64	-0.56%	4,235,978