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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	31.97	31.78	31.78	32.08	31.71	3.36M
September 11, 2025	31.62	31.93	31.93	31.93	31.51	2.54M
September 10, 2025	31.53	31.65	31.65	31.89	31.53	4.13M
September 09, 2025	31.52	31.55	31.55	31.77	31.5	3.24M
September 08, 2025	31.63	31.47	31.47	31.81	31.37	3.72M
September 05, 2025	31.8	31.67	31.67	32	31.37	4.81M
September 04, 2025	31.81	31.8	31.8	31.92	31.7	2.77M
September 03, 2025	31.98	31.84	31.84	32.06	31.74	2.81M
September 02, 2025	32.1	32	32	32.25	31.89	2.73M
August 29, 2025	31.99	32.14	32.14	32.23	31.81	3.08M
August 28, 2025	31.63	31.96	31.96	31.96	31.56	2.79M
August 27, 2025	31.71	31.62	31.62	31.9	31.6	2.66M
August 26, 2025	31.62	31.68	31.68	31.78	31.37	3.81M
August 25, 2025	31.53	31.69	31.69	31.87	31.46	3.96M
August 22, 2025	31.61	31.9	31.9	32	31.61	2.87M
August 21, 2025	31.5	31.61	31.61	31.74	31.49	4.59M
August 20, 2025	31.43	31.51	31.51	31.72	31.43	2.36M
August 19, 2025	31.25	31.41	31.41	31.43	31.14	3.01M
August 18, 2025	31.4	31.33	31.33	31.52	31.24	3.22M
August 15, 2025	31.83	31.5	31.5	32.06	31.5	3.73M
August 14, 2025	31.9	31.92	31.92	32.14	31.75	7.45M
August 13, 2025	31.35	31.74	31.74	31.9	31.22	4.41M
August 12, 2025	31.24	31.34	31.34	31.46	31.07	3.44M
August 11, 2025	31.52	31.14	31.14	31.62	31.07	5.09M
August 08, 2025	31.25	31.44	31.44	31.69	31.25	5.43M
August 07, 2025	31.35	31.19	31.19	31.66	31.14	4.9M
August 06, 2025	31.15	31.23	31.23	31.51	31.08	4.92M
August 05, 2025	30.98	31.15	31.15	31.2	30.79	4.37M
August 04, 2025	30.75	31.03	31.03	31.15	30.74	4.19M
August 01, 2025	30.82	30.74	30.74	31	30.62	4.22M
July 31, 2025	30.94	30.99	30.99	31.14	30.73	4.25M
July 30, 2025	31.57	31.46	30.91	31.6	31.29	4.92M
July 29, 2025	31.28	31.43	30.89	31.55	31.03	6.04M
July 28, 2025	31.8	31.15	30.61	31.9	30.95	10.94M
July 25, 2025	31.86	31.55	31	31.88	31.53	4.82M
July 24, 2025	31.54	31.79	31.79	31.94	31.44	3.98M
July 23, 2025	31.39	31.5	31.5	31.55	31.24	3.38M
July 22, 2025	31.16	31.33	31.33	31.45	31.14	2.94M
July 21, 2025	31.46	31.16	31.16	31.6	31.11	3.25M
July 18, 2025	31.28	31.35	31.35	31.59	31.17	3.71M
July 17, 2025	31.37	31.24	31.24	31.48	31.21	4.12M
July 16, 2025	31.5	31.5	31.5	31.58	31.25	2.7M
July 15, 2025	31.75	31.5	31.5	31.85	31.19	4.89M
July 14, 2025	31.88	31.87	31.87	31.88	31.61	6.05M
July 11, 2025	32.02	31.89	31.89	32.12	31.83	2.52M
July 10, 2025	31.9	32.05	32.05	32.07	31.68	2.82M
July 09, 2025	31.76	31.9	31.9	31.91	31.58	4.76M
July 08, 2025	31.36	31.72	31.72	31.74	31.2	3.04M
July 07, 2025	31.5	31.31	31.31	31.61	31.13	2.68M
July 03, 2025	31.45	31.51	31.51	31.54	31.27	1.89M
July 02, 2025	31.2	31.44	31.44	31.54	31.01	3.4M
July 01, 2025	31.11	31.17	31.17	31.19	30.72	3.7M
June 30, 2025	30.97	31.01	31.01	31.27	30.9	3.4M
June 27, 2025	31.04	31.06	31.06	31.43	30.9	3.39M
June 26, 2025	30.75	31.09	31.09	31.18	30.74	3.74M
June 25, 2025	31.11	30.75	30.75	31.24	30.73	4.07M
June 24, 2025	30.78	31.12	31.12	31.25	30.75	4.22M
June 23, 2025	31.38	30.88	30.88	31.63	30.74	4M
June 20, 2025	31.16	31.19	31.19	31.41	31.01	3.49M
June 18, 2025	31.3	31.12	31.12	31.56	31.12	3.41M

Enterprise Products Partners L.P. (EPD) NYSE