Enterprise Products Partners L.P. - EPD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	32.18	32.36	32.36	32.54	32.13	4.39M
January 12, 2026	32.13	32.09	32.09	32.18	31.9	2.94M
January 09, 2026	31.96	32.04	32.04	32.19	31.93	2.79M
January 08, 2026	31.7	31.86	31.86	32.12	31.62	4.84M
January 07, 2026	31.75	31.7	31.7	31.8	31.59	4.15M
January 06, 2026	32.16	31.73	31.73	32.24	31.66	4.82M
January 05, 2026	32.28	32.16	32.16	32.3	31.55	4.38M
January 02, 2026	32.1	32.16	32.16	32.34	31.82	3.71M
December 31, 2025	32.17	32.06	32.06	32.17	31.82	2.09M
December 30, 2025	31.96	32.11	32.11	32.14	31.87	3.21M
December 29, 2025	31.78	31.92	31.92	32.1	31.75	2.51M
December 26, 2025	32.01	31.87	31.87	32.09	31.73	2.95M
December 24, 2025	32.06	32.08	32.08	32.19	32.04	877,300
December 23, 2025	31.99	32.12	32.12	32.13	31.91	2.82M
December 22, 2025	31.94	32.04	32.04	32.17	31.78	3.09M
December 19, 2025	32	31.94	31.94	32.22	31.81	3.83M
December 18, 2025	32.02	31.98	31.98	32.12	31.66	3.31M
December 17, 2025	31.85	32.02	32.02	32.12	31.72	3.73M
December 16, 2025	32.2	31.78	31.78	32.2	31.68	5.53M
December 15, 2025	32.19	32.31	32.31	32.42	32	3.52M
December 12, 2025	32.14	32.13	32.13	32.33	32	2.73M
December 11, 2025	32.13	32.21	32.21	32.47	32.1	2.78M
December 10, 2025	32.26	32.21	32.21	32.38	32.08	3.41M
December 09, 2025	32.65	32.33	32.33	32.86	32.28	2.63M
December 08, 2025	32.48	32.71	32.71	32.72	32.38	2.75M
December 05, 2025	32.63	32.61	32.61	32.7	32.55	2.44M
December 04, 2025	32.28	32.61	32.61	32.68	32.22	2.81M
December 03, 2025	32.11	32.13	32.13	32.4	32.07	2.83M
December 02, 2025	32.46	31.99	31.99	32.5	31.86	4.32M
December 01, 2025	32.57	32.53	32.53	32.74	32.48	4.43M
November 28, 2025	32.57	32.74	32.74	32.82	32.51	2.83M
November 26, 2025	32.52	32.53	32.53	32.79	32.44	2.83M
November 25, 2025	32.5	32.49	32.49	32.77	32.4	3.82M
November 24, 2025	32.4	32.55	32.55	32.95	32.27	4.92M
November 21, 2025	31.88	32.44	32.44	32.49	31.79	4.52M
November 20, 2025	31.8	31.89	31.89	32.19	31.71	3.36M
November 19, 2025	31.45	31.72	31.72	31.98	31.35	2.6M
November 18, 2025	31.62	31.7	31.7	32.31	31.42	3.5M
November 17, 2025	32.25	31.75	31.75	32.4	31.61	3.49M
November 14, 2025	32	32.26	32.26	32.49	31.72	8.71M
November 13, 2025	31.52	31.76	31.76	32.1	31.5	5.28M
November 12, 2025	31.42	31.57	31.57	31.64	31.41	3.31M
November 11, 2025	31.31	31.46	31.46	31.53	31.27	3.03M
November 10, 2025	31.12	31.28	31.28	31.39	30.97	4.24M
November 07, 2025	31	31.26	31.26	31.29	30.67	3.59M
November 06, 2025	30.67	30.97	30.97	31.12	30.62	4.68M
November 05, 2025	30.1	30.67	30.67	30.78	30.02	4.74M
November 04, 2025	30.35	30.22	30.22	30.58	30.09	5.62M
November 03, 2025	30.75	30.56	30.56	30.83	30.28	4.87M
October 31, 2025	30.96	30.79	30.79	31.03	30.5	6.27M
October 30, 2025	30.92	31.58	31.03	31.59	30.39	8.13M
October 29, 2025	31.3	31.12	30.58	31.34	31.06	4.34M
October 28, 2025	31.1	31.22	30.68	31.45	31.1	4.92M
October 27, 2025	31.07	31.17	30.63	31.29	30.97	3.88M
October 24, 2025	31.05	30.99	30.99	31.14	30.91	2.83M
October 23, 2025	31.22	30.95	30.95	31.28	30.91	3.16M
October 22, 2025	30.85	31.04	31.04	31.17	30.7	3.64M
October 21, 2025	30.77	30.76	30.76	30.83	30.51	2.38M
October 20, 2025	30.28	30.67	30.67	30.76	30.28	3.86M
October 17, 2025	30.22	30.19	30.19	30.25	30.01	4.22M

Enterprise Products Partners L.P. (EPD) NYSE