Enterprise Products Partners L.P. (EPD)

NYSE: EPD · Real-Time Price · USD

38.47

+0.25 (0.65%)

At close: Apr 28, 2026, 4:00 PM EDT

38.42

-0.05 (-0.13%)

After-hours: Apr 28, 2026, 7:49 PM EDT

EPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.50	38.89	37.87	38.47	38.47	0.65%	5,340,660
Apr 27, 2026	38.22	38.57	38.08	38.22	38.22	0.58%	9,341,337
Apr 24, 2026	37.75	38.03	37.49	38.00	38.00	0.42%	3,171,434
Apr 23, 2026	37.94	38.14	37.50	37.84	37.84	0.26%	2,693,004
Apr 22, 2026	37.35	37.81	37.22	37.74	37.74	1.42%	5,032,851
Apr 21, 2026	36.93	37.46	36.93	37.21	37.21	0.81%	2,476,212
Apr 20, 2026	36.78	37.11	36.63	36.91	36.91	0.65%	5,918,197
Apr 17, 2026	36.80	37.00	36.18	36.67	36.67	-1.77%	8,172,811
Apr 16, 2026	37.10	37.41	37.09	37.33	37.33	0.62%	2,621,552
Apr 15, 2026	37.25	37.46	37.01	37.10	37.10	-0.40%	5,937,146
Apr 14, 2026	37.31	37.34	36.85	37.25	37.25	-0.45%	6,869,346
Apr 13, 2026	37.57	37.75	37.10	37.42	37.42	0.19%	5,435,524
Apr 10, 2026	37.36	37.80	37.32	37.35	37.35	-0.45%	3,143,183
Apr 9, 2026	37.99	38.60	37.37	37.52	37.52	-1.34%	3,503,174
Apr 8, 2026	37.12	38.20	37.03	38.03	38.03	-0.99%	4,037,728
Apr 7, 2026	37.94	38.59	37.93	38.41	38.41	1.53%	2,708,311
Apr 6, 2026	37.47	37.94	37.40	37.83	37.83	0.69%	2,217,936
Apr 2, 2026	37.89	37.96	37.40	37.57	37.57	0.37%	3,259,576
Apr 1, 2026	37.30	37.74	36.78	37.43	37.43	-1.08%	6,278,380
Mar 31, 2026	39.00	39.05	37.61	37.84	37.84	-3.17%	8,926,496
Mar 30, 2026	39.45	39.69	39.05	39.08	39.08	-0.51%	4,878,937
Mar 27, 2026	39.14	39.74	39.10	39.28	39.28	0.46%	4,399,063
Mar 26, 2026	38.99	39.57	38.91	39.10	39.10	0.26%	5,470,866
Mar 25, 2026	38.44	39.02	38.22	39.00	39.00	1.59%	3,767,191
Mar 24, 2026	38.10	38.74	38.10	38.39	38.39	0.73%	2,666,015
Mar 23, 2026	37.19	38.15	37.02	38.11	38.11	1.46%	3,196,302
Mar 20, 2026	37.49	37.81	37.35	37.56	37.56	0.29%	4,578,697
Mar 19, 2026	37.20	37.65	37.11	37.45	37.45	1.11%	2,927,263
Mar 18, 2026	37.58	37.74	37.04	37.04	37.04	-1.33%	3,025,875
Mar 17, 2026	37.50	37.93	37.49	37.54	37.54	0.59%	3,472,011
Mar 16, 2026	36.94	37.41	36.79	37.32	37.32	0.89%	3,368,114
Mar 13, 2026	36.50	37.10	36.37	36.99	36.99	1.09%	2,439,072
Mar 12, 2026	37.25	37.37	36.49	36.59	36.59	-1.64%	3,700,730
Mar 11, 2026	36.77	37.33	36.66	37.20	37.20	1.31%	3,009,417
Mar 10, 2026	36.70	37.17	36.39	36.72	36.72	-1.00%	3,202,418
Mar 9, 2026	37.58	38.22	36.94	37.09	37.09	-1.28%	6,387,081
Mar 6, 2026	37.32	37.77	37.31	37.57	37.57	0.75%	4,407,202
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