Enterprise Products Partners L.P. (EPD) NYSE

36.35

+0.17(+0.47%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.99	36.35	36.35	36.59	35.99	3.07M
February 19, 2026	36.23	36.18	36.18	36.35	35.85	3.94M
February 18, 2026	36.99	36.11	36.11	37.07	36.1	5.25M
February 17, 2026	36.95	36.75	36.75	37.09	36.58	5.69M
February 13, 2026	35.58	37.21	37.21	37.31	35.4	9.3M
February 12, 2026	35.45	35.42	35.42	35.92	35.34	6.34M
February 11, 2026	35.39	35.45	35.45	35.65	35.28	3.13M
February 10, 2026	35.23	35.19	35.19	35.4	34.96	3.72M
February 09, 2026	34.95	35.16	35.16	35.52	34.79	4.76M
February 06, 2026	35	34.91	34.91	35.29	34.66	4.29M
February 05, 2026	35	35.08	35.08	35.55	34.82	7.33M
February 04, 2026	34.56	35.2	35.2	35.35	34.47	9.21M
February 03, 2026	34	34.63	34.63	35.08	33.37	15.36M
February 02, 2026	32.78	33.1	33.1	33.4	32.72	5.64M
January 30, 2026	33.26	33.19	33.19	33.54	32.72	7.12M
January 29, 2026	33.78	34.11	33.56	34.16	33.68	6.43M
January 28, 2026	33.2	33.46	33.46	33.52	33.1	4.84M
January 27, 2026	33.06	33.17	33.17	33.26	32.91	4.36M
January 26, 2026	33.27	33.05	33.05	33.27	32.8	4.17M
January 23, 2026	33.4	33.04	33.04	33.58	33.01	4.86M
January 22, 2026	32.97	33.19	33.19	33.35	32.85	3.85M
January 21, 2026	33	32.97	32.97	33.1	32.78	4.15M
January 20, 2026	32.92	32.75	32.75	33.13	32.7	3.73M
January 16, 2026	32.63	32.9	32.9	33.06	32.54	5.04M
January 15, 2026	32.38	32.62	32.62	32.66	32.25	2.33M
January 14, 2026	32.21	32.49	32.49	32.53	32.18	3.58M
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