Enterprise Products Partners L.P. (EPD)
NYSE: EPD · Real-Time Price · USD
37.29
+0.12 (0.32%)
At close: Mar 5, 2026, 4:00 PM EST
37.37
+0.08 (0.21%)
Pre-market: Mar 6, 2026, 9:14 AM EST
EPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 37.10 | 37.74 | 37.03 | 37.29 | 37.29 | 0.32% | 3,835,713 |
| Mar 4, 2026 | 37.10 | 37.33 | 36.64 | 37.17 | 37.17 | -0.56% | 4,227,475 |
| Mar 3, 2026 | 36.89 | 37.38 | 36.56 | 37.38 | 37.38 | 1.33% | 5,268,926 |
| Mar 2, 2026 | 36.49 | 37.07 | 36.05 | 36.89 | 36.89 | 2.08% | 4,590,660 |
| Feb 27, 2026 | 36.07 | 36.27 | 35.82 | 36.14 | 36.14 | 0.44% | 2,919,813 |
| Feb 26, 2026 | 35.66 | 36.09 | 35.36 | 35.98 | 35.98 | 0.17% | 4,888,331 |
| Feb 25, 2026 | 36.19 | 36.25 | 35.80 | 35.92 | 35.92 | -1.02% | 2,932,219 |
| Feb 24, 2026 | 36.32 | 36.44 | 35.84 | 36.29 | 36.29 | -0.19% | 3,658,835 |
| Feb 23, 2026 | 36.18 | 36.58 | 36.02 | 36.36 | 36.36 | 0.03% | 3,834,453 |
| Feb 20, 2026 | 35.99 | 36.59 | 35.99 | 36.35 | 36.35 | 0.47% | 3,066,520 |
| Feb 19, 2026 | 36.23 | 36.35 | 35.85 | 36.18 | 36.18 | 0.19% | 3,940,173 |
| Feb 18, 2026 | 36.99 | 37.07 | 36.10 | 36.11 | 36.11 | -1.74% | 5,084,086 |
| Feb 17, 2026 | 36.95 | 37.09 | 36.58 | 36.75 | 36.75 | -1.24% | 5,683,307 |
| Feb 13, 2026 | 35.58 | 37.31 | 35.40 | 37.21 | 37.21 | 5.05% | 9,284,515 |
| Feb 12, 2026 | 35.45 | 35.92 | 35.34 | 35.42 | 35.42 | -0.08% | 6,342,016 |
| Feb 11, 2026 | 35.39 | 35.65 | 35.28 | 35.45 | 35.45 | 0.74% | 3,130,068 |
| Feb 10, 2026 | 35.23 | 35.40 | 34.96 | 35.19 | 35.19 | 0.09% | 3,714,890 |
| Feb 9, 2026 | 34.95 | 35.52 | 34.79 | 35.16 | 35.16 | 0.72% | 4,756,919 |
| Feb 6, 2026 | 35.00 | 35.29 | 34.66 | 34.91 | 34.91 | -0.48% | 4,285,511 |
| Feb 5, 2026 | 35.00 | 35.55 | 34.82 | 35.08 | 35.08 | -0.34% | 7,306,294 |
| Feb 4, 2026 | 34.56 | 35.35 | 34.47 | 35.20 | 35.20 | 1.65% | 10,174,346 |
| Feb 3, 2026 | 34.00 | 35.08 | 33.37 | 34.63 | 34.63 | 4.62% | 15,348,872 |
| Feb 2, 2026 | 32.78 | 33.40 | 32.72 | 33.10 | 33.10 | -0.27% | 5,630,677 |
| Jan 30, 2026 | 33.26 | 33.54 | 32.72 | 33.19 | 33.19 | -2.70% | 7,089,298 |
| Jan 29, 2026 | 33.78 | 34.16 | 33.68 | 34.11 | 33.56 | 1.94% | 6,370,762 |
| Jan 28, 2026 | 33.20 | 33.52 | 33.10 | 33.46 | 32.92 | 0.87% | 5,001,318 |
| Jan 27, 2026 | 33.06 | 33.26 | 32.91 | 33.17 | 32.64 | 0.36% | 4,648,683 |
| Jan 26, 2026 | 33.27 | 33.27 | 32.80 | 33.05 | 32.52 | 0.03% | 4,166,130 |
| Jan 23, 2026 | 33.40 | 33.58 | 33.01 | 33.04 | 32.51 | -0.45% | 4,862,730 |
| Jan 22, 2026 | 32.98 | 33.35 | 32.85 | 33.19 | 32.65 | 0.67% | 4,005,209 |
| Jan 21, 2026 | 33.00 | 33.10 | 32.78 | 32.97 | 32.44 | 0.67% | 4,153,992 |
| Jan 20, 2026 | 32.92 | 33.13 | 32.70 | 32.75 | 32.22 | -0.46% | 3,731,277 |
| Jan 16, 2026 | 32.63 | 33.06 | 32.54 | 32.90 | 32.37 | 0.86% | 5,044,431 |
| Jan 15, 2026 | 32.38 | 32.66 | 32.25 | 32.62 | 32.09 | 0.40% | 2,331,003 |
| Jan 14, 2026 | 32.21 | 32.53 | 32.18 | 32.49 | 31.97 | 0.40% | 3,588,196 |
| Jan 13, 2026 | 32.18 | 32.54 | 32.13 | 32.36 | 31.84 | 0.84% | 4,387,263 |
| Jan 12, 2026 | 32.13 | 32.18 | 31.90 | 32.09 | 31.57 | 0.16% | 2,939,719 |
| Jan 9, 2026 | 31.96 | 32.19 | 31.93 | 32.04 | 31.52 | 0.56% | 2,788,708 |
| Jan 8, 2026 | 31.70 | 32.12 | 31.62 | 31.86 | 31.35 | 0.50% | 4,842,746 |
| Jan 7, 2026 | 31.75 | 31.80 | 31.59 | 31.70 | 31.19 | -0.09% | 4,352,828 |
| Jan 6, 2026 | 32.16 | 32.24 | 31.66 | 31.73 | 31.22 | -1.34% | 4,822,156 |
| Jan 5, 2026 | 32.28 | 32.30 | 31.55 | 32.16 | 31.64 | - | 4,381,571 |
| Jan 2, 2026 | 32.10 | 32.34 | 31.82 | 32.16 | 31.64 | 0.31% | 3,708,755 |
| Dec 31, 2025 | 32.17 | 32.17 | 31.82 | 32.06 | 31.54 | -0.16% | 2,088,075 |
| Dec 30, 2025 | 31.96 | 32.14 | 31.87 | 32.11 | 31.59 | 0.60% | 3,210,393 |
| Dec 29, 2025 | 31.78 | 32.11 | 31.75 | 31.92 | 31.41 | 0.16% | 2,511,846 |
| Dec 26, 2025 | 32.01 | 32.09 | 31.73 | 31.87 | 31.36 | -0.65% | 2,949,921 |
| Dec 24, 2025 | 32.06 | 32.19 | 32.04 | 32.08 | 31.56 | -0.12% | 877,256 |
| Dec 23, 2025 | 31.99 | 32.13 | 31.91 | 32.12 | 31.60 | 0.25% | 2,818,146 |
| Dec 22, 2025 | 31.94 | 32.17 | 31.78 | 32.04 | 31.52 | 0.31% | 3,090,222 |
| Dec 19, 2025 | 32.00 | 32.22 | 31.81 | 31.94 | 31.42 | -0.16% | 3,834,622 |
| Dec 18, 2025 | 32.02 | 32.12 | 31.66 | 31.99 | 31.47 | -0.09% | 3,717,427 |
| Dec 17, 2025 | 31.85 | 32.12 | 31.72 | 32.02 | 31.50 | 0.76% | 3,741,637 |
| Dec 16, 2025 | 32.20 | 32.20 | 31.68 | 31.78 | 31.27 | -1.64% | 5,533,587 |
| Dec 15, 2025 | 32.19 | 32.42 | 32.00 | 32.31 | 31.79 | 0.56% | 3,520,350 |
| Dec 12, 2025 | 32.14 | 32.33 | 31.98 | 32.13 | 31.61 | -0.25% | 2,830,694 |
| Dec 11, 2025 | 32.13 | 32.47 | 32.10 | 32.21 | 31.69 | - | 2,784,038 |
| Dec 10, 2025 | 32.26 | 32.38 | 32.08 | 32.21 | 31.69 | -0.37% | 3,411,482 |
| Dec 9, 2025 | 32.65 | 32.86 | 32.28 | 32.33 | 31.81 | -1.16% | 2,633,398 |
| Dec 8, 2025 | 32.48 | 32.72 | 32.38 | 32.71 | 32.18 | 0.31% | 2,749,271 |
| Dec 5, 2025 | 32.63 | 32.70 | 32.55 | 32.61 | 32.08 | - | 2,439,297 |
| Dec 4, 2025 | 32.28 | 32.68 | 32.22 | 32.61 | 32.08 | 1.49% | 2,819,335 |
| Dec 3, 2025 | 32.11 | 32.40 | 32.07 | 32.13 | 31.61 | 0.44% | 2,829,928 |
| Dec 2, 2025 | 32.46 | 32.50 | 31.87 | 31.99 | 31.47 | -1.66% | 4,569,417 |
| Dec 1, 2025 | 32.57 | 32.74 | 32.48 | 32.53 | 32.01 | -0.64% | 4,432,584 |
| Nov 28, 2025 | 32.57 | 32.82 | 32.51 | 32.74 | 32.21 | 0.65% | 2,831,666 |
| Nov 26, 2025 | 32.52 | 32.79 | 32.44 | 32.53 | 32.01 | 0.03% | 2,826,556 |
| Nov 25, 2025 | 32.50 | 32.77 | 32.40 | 32.52 | 32.00 | -0.09% | 4,563,870 |
| Nov 24, 2025 | 32.40 | 32.95 | 32.27 | 32.55 | 32.03 | 0.34% | 4,919,407 |
| Nov 21, 2025 | 31.88 | 32.49 | 31.79 | 32.44 | 31.92 | 1.72% | 4,518,419 |
| Nov 20, 2025 | 31.80 | 32.19 | 31.71 | 31.89 | 31.38 | 0.54% | 3,362,728 |
| Nov 19, 2025 | 31.45 | 31.98 | 31.35 | 31.72 | 31.21 | 0.06% | 2,598,048 |
| Nov 18, 2025 | 31.62 | 32.31 | 31.42 | 31.70 | 31.19 | -0.16% | 3,504,066 |
| Nov 17, 2025 | 32.25 | 32.40 | 31.61 | 31.75 | 31.24 | -1.58% | 3,487,934 |
| Nov 14, 2025 | 32.00 | 32.49 | 31.72 | 32.26 | 31.74 | 1.57% | 8,708,399 |
| Nov 13, 2025 | 31.52 | 32.10 | 31.50 | 31.76 | 31.25 | 0.60% | 5,278,543 |
| Nov 12, 2025 | 31.42 | 31.64 | 31.41 | 31.57 | 31.06 | 0.35% | 3,515,092 |
| Nov 11, 2025 | 31.31 | 31.53 | 31.27 | 31.46 | 30.95 | 0.58% | 3,028,643 |
| Nov 10, 2025 | 31.12 | 31.39 | 30.97 | 31.28 | 30.78 | 0.06% | 4,241,384 |
| Nov 7, 2025 | 31.00 | 31.29 | 30.67 | 31.26 | 30.76 | 0.94% | 3,594,235 |
| Nov 6, 2025 | 30.67 | 31.12 | 30.62 | 30.97 | 30.47 | 0.98% | 4,676,859 |
| Nov 5, 2025 | 30.10 | 30.78 | 30.02 | 30.67 | 30.18 | 1.49% | 4,737,795 |
| Nov 4, 2025 | 30.35 | 30.58 | 30.09 | 30.22 | 29.73 | -1.11% | 5,615,686 |
| Nov 3, 2025 | 30.75 | 30.83 | 30.28 | 30.56 | 30.07 | -0.75% | 4,874,802 |
| Oct 31, 2025 | 30.96 | 31.03 | 30.50 | 30.79 | 30.29 | -2.50% | 6,271,346 |
| Oct 30, 2025 | 30.92 | 31.59 | 30.39 | 31.58 | 30.53 | 1.48% | 8,129,254 |
| Oct 29, 2025 | 31.30 | 31.34 | 31.06 | 31.12 | 30.09 | -0.32% | 4,336,757 |
| Oct 28, 2025 | 31.10 | 31.45 | 31.10 | 31.22 | 30.19 | 0.16% | 4,918,762 |
| Oct 27, 2025 | 31.07 | 31.29 | 30.97 | 31.17 | 30.14 | 0.58% | 3,878,391 |
| Oct 24, 2025 | 31.05 | 31.14 | 30.91 | 30.99 | 29.96 | 0.13% | 2,831,275 |
| Oct 23, 2025 | 31.22 | 31.28 | 30.90 | 30.95 | 29.93 | -0.29% | 3,582,238 |
| Oct 22, 2025 | 30.85 | 31.17 | 30.70 | 31.04 | 30.01 | 0.91% | 3,640,139 |
| Oct 21, 2025 | 30.77 | 30.83 | 30.51 | 30.76 | 29.74 | 0.29% | 2,376,335 |
| Oct 20, 2025 | 30.28 | 30.76 | 30.28 | 30.67 | 29.65 | 1.59% | 4,046,700 |
| Oct 17, 2025 | 30.22 | 30.25 | 30.01 | 30.19 | 29.19 | -0.20% | 4,224,283 |
| Oct 16, 2025 | 30.57 | 30.60 | 30.23 | 30.25 | 29.25 | -0.82% | 4,662,977 |
| Oct 15, 2025 | 30.88 | 30.97 | 30.47 | 30.50 | 29.49 | -0.94% | 4,902,637 |
| Oct 14, 2025 | 30.70 | 30.88 | 30.49 | 30.79 | 29.77 | -0.45% | 4,325,072 |
| Oct 13, 2025 | 30.86 | 30.97 | 30.74 | 30.93 | 29.91 | 0.45% | 3,337,144 |
| Oct 10, 2025 | 31.27 | 31.30 | 30.71 | 30.79 | 29.77 | -1.50% | 5,096,559 |