Enterprise Products Partners L.P. (EPD)

NYSE: EPD · Real-Time Price · USD

36.57

-0.27 (-0.73%)

At close: Jun 26, 2026, 4:00 PM EDT

36.75

+0.18 (0.49%)

After-hours: Jun 26, 2026, 7:50 PM EDT

EPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.70	37.05	36.42	36.57	36.57	-0.73%	3,421,948
Jun 25, 2026	36.15	36.96	36.15	36.84	36.84	2.08%	2,473,194
Jun 24, 2026	36.70	37.09	36.09	36.09	36.09	-2.80%	2,630,985
Jun 23, 2026	36.26	37.17	36.21	37.13	37.13	1.95%	2,745,836
Jun 22, 2026	36.51	36.72	36.18	36.42	36.42	-0.49%	3,816,368
Jun 18, 2026	36.26	36.80	36.07	36.60	36.60	0.22%	3,873,168
Jun 17, 2026	36.41	36.74	36.32	36.52	36.52	0.19%	2,597,339
Jun 16, 2026	36.25	36.54	35.98	36.45	36.45	-0.14%	4,360,462
Jun 15, 2026	37.05	37.05	36.38	36.50	36.50	-2.01%	3,662,763
Jun 12, 2026	37.06	37.64	37.02	37.25	37.25	-0.08%	2,464,151
Jun 11, 2026	37.94	38.15	37.26	37.28	37.28	-1.56%	2,259,069
Jun 10, 2026	37.52	38.12	37.52	37.87	37.87	1.39%	2,168,705
Jun 9, 2026	37.40	37.75	37.17	37.35	37.35	-0.45%	2,109,266
Jun 8, 2026	37.60	37.97	37.50	37.52	37.52	-0.77%	1,516,940
Jun 5, 2026	37.99	38.43	37.78	37.81	37.81	-0.97%	1,998,153
Jun 4, 2026	38.00	38.23	37.87	38.18	38.18	0.50%	1,463,686
Jun 3, 2026	37.76	38.31	37.75	37.99	37.99	0.74%	1,580,361
Jun 2, 2026	37.31	37.95	37.28	37.71	37.71	1.34%	1,837,868
Jun 1, 2026	36.85	37.62	36.85	37.21	37.21	1.14%	2,411,216
May 29, 2026	37.24	37.39	36.71	36.79	36.79	-1.89%	7,249,386
May 28, 2026	38.00	38.09	37.31	37.50	37.50	-1.29%	3,422,970
May 27, 2026	38.00	38.26	37.79	37.99	37.99	-1.07%	3,915,808
May 26, 2026	39.14	39.34	38.30	38.40	38.40	-3.10%	4,236,997
May 22, 2026	39.22	39.73	39.22	39.63	39.63	0.41%	3,545,344
May 21, 2026	39.57	39.74	39.10	39.47	39.47	0.20%	4,774,232
May 20, 2026	39.64	40.10	39.17	39.39	39.39	-1.03%	3,676,672
May 19, 2026	39.50	40.17	39.43	39.80	39.80	0.86%	3,365,719
May 18, 2026	39.11	39.93	38.95	39.46	39.46	0.59%	6,928,739
May 15, 2026	39.16	39.68	39.16	39.23	39.23	-	2,708,969
May 14, 2026	38.45	39.30	38.37	39.23	39.23	2.45%	11,107,660
May 13, 2026	38.15	38.62	37.98	38.29	38.29	0.34%	3,166,502
May 12, 2026	37.96	38.40	37.82	38.16	38.16	0.69%	2,518,735
May 11, 2026	37.21	38.18	37.21	37.90	37.90	1.91%	2,842,714
May 8, 2026	37.73	37.85	37.15	37.19	37.19	-1.43%	5,209,982
May 7, 2026	37.25	37.79	37.14	37.73	37.73	0.45%	3,434,775
May 6, 2026	37.76	38.20	37.47	37.56	37.56	-2.44%	4,571,160
May 5, 2026	38.57	38.98	38.46	38.50	38.50	-0.44%	3,860,072
May 4, 2026	38.00	39.01	37.90	38.67	38.67	1.68%	5,422,229
May 1, 2026	38.57	38.65	38.00	38.03	38.03	-1.73%	3,168,890
Apr 30, 2026	38.03	38.85	37.91	38.70	38.70	1.19%	6,587,431
Apr 29, 2026	38.75	38.96	38.52	38.79	38.25	0.83%	3,427,946
Apr 28, 2026	38.50	38.89	37.87	38.47	37.93	0.66%	5,345,402
Apr 27, 2026	38.22	38.57	38.08	38.22	37.68	0.58%	12,845,707
Apr 24, 2026	37.75	38.03	37.49	38.00	37.47	0.42%	3,211,143
Apr 23, 2026	37.94	38.14	37.50	37.84	37.31	0.27%	2,696,660
Apr 22, 2026	37.35	37.81	37.22	37.74	37.21	1.42%	7,287,264
Apr 21, 2026	36.93	37.46	36.93	37.21	36.69	0.81%	2,480,206
Apr 20, 2026	36.78	37.11	36.63	36.91	36.39	0.66%	5,921,567
Apr 17, 2026	36.80	37.00	36.18	36.67	36.16	-1.77%	8,195,169
Apr 16, 2026	37.10	37.41	37.09	37.33	36.81	0.62%	2,638,387
Apr 15, 2026	37.25	37.46	37.01	37.10	36.58	-0.40%	5,959,167
Apr 14, 2026	37.31	37.34	36.85	37.25	36.73	-0.46%	6,876,259
Apr 13, 2026	37.57	37.75	37.10	37.42	36.90	0.19%	5,442,113
Apr 10, 2026	37.36	37.80	37.32	37.35	36.83	-0.45%	4,145,087
Apr 9, 2026	37.99	38.60	37.37	37.52	36.99	-1.34%	3,530,328
Apr 8, 2026	37.12	38.20	37.03	38.03	37.50	-0.99%	4,041,501
Apr 7, 2026	37.94	38.59	37.93	38.41	37.87	1.53%	2,759,449
Apr 6, 2026	37.47	37.94	37.40	37.83	37.30	0.69%	2,222,634
Apr 2, 2026	37.89	37.96	37.40	37.57	37.04	0.37%	3,264,346
Apr 1, 2026	37.30	37.74	36.78	37.43	36.91	-1.08%	6,282,209
Mar 31, 2026	39.00	39.05	37.61	37.84	37.31	-3.17%	9,224,665
Mar 30, 2026	39.45	39.69	39.05	39.08	38.53	-0.51%	4,890,948
Mar 27, 2026	39.14	39.74	39.10	39.28	38.73	0.46%	4,405,164
Mar 26, 2026	38.99	39.57	38.91	39.10	38.55	0.25%	6,203,382
Mar 25, 2026	38.44	39.02	38.22	39.00	38.45	1.59%	3,773,601
Mar 24, 2026	38.10	38.74	38.10	38.39	37.85	0.73%	2,677,533
Mar 23, 2026	37.19	38.15	37.02	38.11	37.58	1.46%	3,212,221
Mar 20, 2026	37.49	37.81	37.35	37.56	37.03	0.30%	4,592,228
Mar 19, 2026	37.20	37.65	37.11	37.45	36.93	1.11%	2,930,389
Mar 18, 2026	37.58	37.74	37.04	37.04	36.52	-1.33%	3,030,152
Mar 17, 2026	37.50	37.93	37.49	37.54	37.01	0.59%	3,476,398
Mar 16, 2026	36.94	37.41	36.79	37.32	36.80	0.89%	3,374,251
Mar 13, 2026	36.50	37.10	36.37	36.99	36.47	1.09%	2,441,062
Mar 12, 2026	37.25	37.37	36.49	36.59	36.08	-1.64%	3,714,101
Mar 11, 2026	36.77	37.33	36.66	37.20	36.68	1.31%	3,011,691
Mar 10, 2026	36.70	37.17	36.39	36.72	36.21	-1.00%	3,205,903
Mar 9, 2026	37.58	38.22	36.94	37.09	36.57	-1.28%	6,399,392
Mar 6, 2026	37.32	37.77	37.31	37.57	37.04	0.75%	4,417,291
Mar 5, 2026	37.10	37.74	37.03	37.29	36.77	0.32%	3,842,879
Mar 4, 2026	37.10	37.33	36.64	37.17	36.65	-0.56%	4,235,978
Mar 3, 2026	36.89	37.38	36.56	37.38	36.86	1.33%	5,276,710
Mar 2, 2026	36.49	37.07	36.05	36.89	36.37	2.07%	4,604,294
Feb 27, 2026	36.07	36.27	35.82	36.14	35.63	0.45%	2,929,413
Feb 26, 2026	35.66	36.09	35.36	35.98	35.48	0.17%	4,892,847
Feb 25, 2026	36.19	36.25	35.80	35.92	35.42	-1.02%	2,933,497
Feb 24, 2026	36.32	36.44	35.84	36.29	35.78	-0.19%	3,661,917
Feb 23, 2026	36.18	36.58	36.02	36.36	35.85	0.03%	3,856,255
Feb 20, 2026	35.99	36.59	35.99	36.35	35.84	0.47%	3,068,964
Feb 19, 2026	36.23	36.35	35.85	36.18	35.67	0.19%	3,944,617
Feb 18, 2026	36.99	37.07	36.10	36.11	35.60	-1.74%	5,249,997
Feb 17, 2026	36.95	37.09	36.58	36.75	36.24	-1.24%	5,687,277
Feb 13, 2026	35.58	37.31	35.40	37.21	36.69	5.05%	9,301,043
Feb 12, 2026	35.45	35.92	35.34	35.42	34.92	-0.08%	6,343,992
Feb 11, 2026	35.39	35.65	35.28	35.45	34.95	0.74%	3,132,938
Feb 10, 2026	35.23	35.40	34.96	35.19	34.70	0.09%	3,718,462
Feb 9, 2026	34.95	35.52	34.79	35.16	34.67	0.71%	4,759,192
Feb 6, 2026	35.00	35.29	34.66	34.91	34.42	-0.48%	4,291,169
Feb 5, 2026	35.00	35.55	34.82	35.08	34.59	-0.34%	7,326,233
Feb 4, 2026	34.56	35.35	34.47	35.20	34.71	1.65%	10,186,846
Feb 3, 2026	34.00	35.08	33.37	34.63	34.15	4.62%	15,348,985