Enterprise Products Partners L.P. (EPD)
NYSE: EPD · Real-Time Price · USD
32.61
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
32.64
+0.03 (0.09%)
After-hours: Dec 5, 2025, 7:47 PM EST
EPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.63 | 32.70 | 32.55 | 32.61 | 32.61 | - | 2,187,456 |
| Dec 4, 2025 | 32.28 | 32.68 | 32.22 | 32.61 | 32.61 | 1.49% | 2,816,817 |
| Dec 3, 2025 | 32.11 | 32.40 | 32.07 | 32.13 | 32.13 | 0.44% | 2,827,858 |
| Dec 2, 2025 | 32.46 | 32.50 | 31.87 | 31.99 | 31.99 | -1.66% | 4,553,046 |
| Dec 1, 2025 | 32.57 | 32.74 | 32.48 | 32.53 | 32.53 | -0.64% | 4,430,423 |
| Nov 28, 2025 | 32.57 | 32.82 | 32.51 | 32.74 | 32.74 | 0.65% | 2,790,979 |
| Nov 26, 2025 | 32.52 | 32.79 | 32.44 | 32.53 | 32.53 | 0.03% | 2,826,102 |
| Nov 25, 2025 | 32.50 | 32.77 | 32.40 | 32.52 | 32.52 | -0.09% | 4,558,749 |
| Nov 24, 2025 | 32.40 | 32.95 | 32.27 | 32.55 | 32.55 | 0.34% | 4,913,628 |
| Nov 21, 2025 | 31.88 | 32.49 | 31.79 | 32.44 | 32.44 | 1.72% | 4,514,408 |
| Nov 20, 2025 | 31.80 | 32.19 | 31.71 | 31.89 | 31.89 | 0.54% | 3,361,178 |
| Nov 19, 2025 | 31.45 | 31.98 | 31.35 | 31.72 | 31.72 | 0.06% | 2,598,048 |
| Nov 18, 2025 | 31.62 | 32.31 | 31.42 | 31.70 | 31.70 | -0.16% | 3,504,066 |
| Nov 17, 2025 | 32.25 | 32.40 | 31.61 | 31.75 | 31.75 | -1.58% | 3,487,934 |
| Nov 14, 2025 | 32.00 | 32.49 | 31.72 | 32.26 | 32.26 | 1.57% | 8,708,399 |
| Nov 13, 2025 | 31.52 | 32.10 | 31.50 | 31.76 | 31.76 | 0.60% | 5,278,543 |
| Nov 12, 2025 | 31.42 | 31.64 | 31.41 | 31.57 | 31.57 | 0.35% | 3,515,092 |
| Nov 11, 2025 | 31.31 | 31.53 | 31.27 | 31.46 | 31.46 | 0.58% | 3,028,643 |
| Nov 10, 2025 | 31.12 | 31.39 | 30.97 | 31.28 | 31.28 | 0.06% | 4,241,384 |
| Nov 7, 2025 | 31.00 | 31.29 | 30.67 | 31.26 | 31.26 | 0.94% | 3,594,235 |
| Nov 6, 2025 | 30.67 | 31.12 | 30.62 | 30.97 | 30.97 | 0.98% | 4,676,859 |
| Nov 5, 2025 | 30.10 | 30.78 | 30.02 | 30.67 | 30.67 | 1.49% | 4,737,795 |
| Nov 4, 2025 | 30.35 | 30.58 | 30.09 | 30.22 | 30.22 | -1.11% | 5,615,686 |
| Nov 3, 2025 | 30.75 | 30.83 | 30.28 | 30.56 | 30.56 | -0.75% | 4,874,802 |
| Oct 31, 2025 | 30.96 | 31.03 | 30.50 | 30.79 | 30.79 | -2.50% | 6,271,346 |
| Oct 30, 2025 | 30.92 | 31.59 | 30.39 | 31.58 | 31.04 | 1.48% | 8,129,254 |
| Oct 29, 2025 | 31.30 | 31.34 | 31.06 | 31.12 | 30.58 | -0.32% | 4,336,757 |
| Oct 28, 2025 | 31.10 | 31.45 | 31.10 | 31.22 | 30.68 | 0.16% | 4,918,762 |
| Oct 27, 2025 | 31.07 | 31.29 | 30.97 | 31.17 | 30.63 | 0.58% | 3,878,391 |
| Oct 24, 2025 | 31.05 | 31.14 | 30.91 | 30.99 | 30.46 | 0.13% | 2,831,275 |
| Oct 23, 2025 | 31.22 | 31.28 | 30.90 | 30.95 | 30.42 | -0.29% | 3,582,238 |
| Oct 22, 2025 | 30.85 | 31.17 | 30.70 | 31.04 | 30.50 | 0.91% | 3,640,139 |
| Oct 21, 2025 | 30.77 | 30.83 | 30.51 | 30.76 | 30.23 | 0.29% | 2,376,335 |
| Oct 20, 2025 | 30.28 | 30.76 | 30.28 | 30.67 | 30.14 | 1.59% | 4,046,700 |
| Oct 17, 2025 | 30.22 | 30.25 | 30.01 | 30.19 | 29.67 | -0.20% | 4,224,283 |
| Oct 16, 2025 | 30.57 | 30.60 | 30.23 | 30.25 | 29.73 | -0.82% | 4,662,977 |
| Oct 15, 2025 | 30.88 | 30.97 | 30.47 | 30.50 | 29.97 | -0.94% | 4,902,637 |
| Oct 14, 2025 | 30.70 | 30.88 | 30.49 | 30.79 | 30.26 | -0.45% | 4,325,072 |
| Oct 13, 2025 | 30.86 | 30.97 | 30.74 | 30.93 | 30.40 | 0.45% | 3,337,144 |
| Oct 10, 2025 | 31.27 | 31.30 | 30.71 | 30.79 | 30.26 | -1.50% | 5,096,559 |
| Oct 9, 2025 | 31.60 | 31.74 | 31.25 | 31.26 | 30.72 | -1.26% | 3,417,769 |
| Oct 8, 2025 | 31.67 | 31.78 | 31.53 | 31.66 | 31.11 | -0.16% | 3,108,181 |
| Oct 7, 2025 | 31.50 | 31.75 | 31.41 | 31.71 | 31.16 | 0.67% | 2,532,606 |
| Oct 6, 2025 | 31.66 | 31.79 | 31.48 | 31.50 | 30.96 | -0.51% | 3,323,800 |
| Oct 3, 2025 | 31.50 | 31.78 | 31.48 | 31.66 | 31.11 | 0.76% | 3,257,804 |
| Oct 2, 2025 | 31.16 | 31.43 | 31.03 | 31.42 | 30.88 | 0.87% | 3,702,193 |
| Oct 1, 2025 | 31.28 | 31.36 | 30.99 | 31.15 | 30.61 | -0.38% | 4,168,116 |
| Sep 30, 2025 | 31.02 | 31.38 | 30.99 | 31.27 | 30.73 | 0.03% | 4,316,425 |
| Sep 29, 2025 | 31.50 | 31.56 | 31.06 | 31.26 | 30.72 | -1.17% | 5,694,972 |
| Sep 26, 2025 | 31.60 | 31.87 | 31.60 | 31.63 | 31.08 | 0.32% | 3,392,291 |
| Sep 25, 2025 | 31.52 | 31.71 | 31.51 | 31.53 | 30.99 | -0.54% | 4,116,429 |
| Sep 24, 2025 | 31.53 | 31.90 | 31.48 | 31.70 | 31.15 | 0.76% | 4,452,740 |
| Sep 23, 2025 | 31.37 | 31.59 | 31.28 | 31.46 | 30.92 | 0.29% | 3,697,991 |
| Sep 22, 2025 | 31.56 | 31.63 | 31.32 | 31.37 | 30.83 | -1.01% | 4,179,338 |
| Sep 19, 2025 | 31.81 | 31.87 | 31.54 | 31.69 | 31.14 | -0.41% | 5,198,235 |
| Sep 18, 2025 | 32.05 | 32.13 | 31.64 | 31.82 | 31.27 | -0.78% | 4,091,925 |
| Sep 17, 2025 | 31.75 | 32.22 | 31.62 | 32.07 | 31.52 | 0.94% | 4,047,847 |
| Sep 16, 2025 | 31.84 | 31.88 | 31.67 | 31.77 | 31.22 | 0.06% | 2,873,872 |
| Sep 15, 2025 | 31.88 | 31.91 | 31.62 | 31.75 | 31.20 | -0.09% | 5,272,153 |
| Sep 12, 2025 | 31.97 | 32.08 | 31.71 | 31.78 | 31.23 | -0.47% | 3,363,127 |
| Sep 11, 2025 | 31.62 | 31.93 | 31.51 | 31.93 | 31.38 | 0.88% | 2,543,876 |
| Sep 10, 2025 | 31.53 | 31.89 | 31.53 | 31.65 | 31.10 | 0.32% | 4,132,987 |
| Sep 9, 2025 | 31.52 | 31.77 | 31.50 | 31.55 | 31.01 | 0.25% | 3,241,574 |
| Sep 8, 2025 | 31.63 | 31.81 | 31.37 | 31.47 | 30.93 | -0.63% | 3,724,721 |
| Sep 5, 2025 | 31.80 | 32.00 | 31.37 | 31.67 | 31.12 | -0.41% | 5,023,845 |
| Sep 4, 2025 | 31.81 | 31.92 | 31.70 | 31.80 | 31.25 | -0.13% | 2,770,149 |
| Sep 3, 2025 | 31.98 | 32.06 | 31.74 | 31.84 | 31.29 | -0.50% | 2,829,932 |
| Sep 2, 2025 | 32.10 | 32.25 | 31.89 | 32.00 | 31.45 | -0.44% | 2,732,634 |
| Aug 29, 2025 | 31.99 | 32.23 | 31.81 | 32.14 | 31.59 | 0.56% | 3,082,408 |
| Aug 28, 2025 | 31.63 | 31.96 | 31.56 | 31.96 | 31.41 | 1.08% | 2,786,460 |
| Aug 27, 2025 | 31.71 | 31.90 | 31.60 | 31.62 | 31.07 | -0.19% | 2,655,754 |
| Aug 26, 2025 | 31.62 | 31.78 | 31.37 | 31.68 | 31.13 | -0.03% | 3,814,366 |
| Aug 25, 2025 | 31.53 | 31.87 | 31.46 | 31.69 | 31.14 | -0.66% | 3,964,253 |
| Aug 22, 2025 | 31.61 | 32.00 | 31.61 | 31.90 | 31.35 | 0.92% | 2,872,149 |
| Aug 21, 2025 | 31.50 | 31.74 | 31.49 | 31.61 | 31.06 | 0.32% | 4,594,353 |
| Aug 20, 2025 | 31.43 | 31.72 | 31.43 | 31.51 | 30.97 | 0.32% | 2,357,603 |
| Aug 19, 2025 | 31.25 | 31.43 | 31.14 | 31.41 | 30.87 | 0.26% | 3,010,394 |
| Aug 18, 2025 | 31.40 | 31.52 | 31.24 | 31.33 | 30.79 | -0.54% | 3,217,305 |
| Aug 15, 2025 | 31.83 | 32.06 | 31.50 | 31.50 | 30.96 | -1.32% | 3,733,239 |
| Aug 14, 2025 | 31.90 | 32.14 | 31.75 | 31.92 | 31.37 | 0.57% | 7,445,688 |
| Aug 13, 2025 | 31.35 | 31.90 | 31.22 | 31.74 | 31.19 | 1.28% | 4,414,318 |
| Aug 12, 2025 | 31.24 | 31.46 | 31.07 | 31.34 | 30.80 | 0.64% | 3,439,919 |
| Aug 11, 2025 | 31.52 | 31.62 | 31.07 | 31.14 | 30.60 | -0.95% | 5,093,508 |
| Aug 8, 2025 | 31.25 | 31.69 | 31.25 | 31.44 | 30.90 | 0.80% | 5,434,814 |
| Aug 7, 2025 | 31.35 | 31.66 | 31.14 | 31.19 | 30.65 | -0.13% | 4,897,549 |
| Aug 6, 2025 | 31.15 | 31.51 | 31.08 | 31.23 | 30.69 | 0.26% | 4,916,752 |
| Aug 5, 2025 | 30.98 | 31.20 | 30.79 | 31.15 | 30.61 | 0.39% | 4,372,908 |
| Aug 4, 2025 | 30.75 | 31.15 | 30.74 | 31.03 | 30.49 | 0.94% | 4,187,679 |
| Aug 1, 2025 | 30.82 | 31.00 | 30.62 | 30.74 | 30.21 | -0.81% | 4,223,378 |
| Jul 31, 2025 | 30.94 | 31.14 | 30.73 | 30.99 | 30.46 | -1.49% | 4,249,979 |
| Jul 30, 2025 | 31.57 | 31.60 | 31.29 | 31.46 | 30.38 | 0.10% | 4,924,798 |
| Jul 29, 2025 | 31.28 | 31.55 | 31.03 | 31.43 | 30.35 | 0.90% | 6,040,693 |
| Jul 28, 2025 | 31.80 | 31.90 | 30.95 | 31.15 | 30.08 | -1.27% | 10,944,837 |
| Jul 25, 2025 | 31.86 | 31.89 | 31.53 | 31.55 | 30.47 | -0.75% | 4,816,333 |
| Jul 24, 2025 | 31.54 | 31.94 | 31.44 | 31.79 | 30.70 | 0.92% | 3,986,931 |
| Jul 23, 2025 | 31.39 | 31.55 | 31.24 | 31.50 | 30.42 | 0.54% | 3,380,075 |
| Jul 22, 2025 | 31.16 | 31.45 | 31.14 | 31.33 | 30.26 | 0.55% | 2,940,190 |
| Jul 21, 2025 | 31.46 | 31.60 | 31.11 | 31.16 | 30.09 | -0.61% | 3,247,897 |
| Jul 18, 2025 | 31.28 | 31.59 | 31.17 | 31.35 | 30.28 | 0.35% | 3,713,334 |
| Jul 17, 2025 | 31.37 | 31.48 | 31.21 | 31.24 | 30.17 | -0.83% | 4,124,178 |