Enterprise Products Partn... (EPD)
NYSE: EPD
· Real-Time Price · USD
31.71
0.25 (0.79%)
At close: Sep 24, 2025, 3:59 PM
31.65
-0.19%
After-hours: Sep 24, 2025, 07:59 PM EDT
EPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 31.53 | 31.89 | 31.48 | 31.70 | 31.70 | 0.76% | 4,449,805 |
| Sep 23, 2025 | 31.37 | 31.59 | 31.28 | 31.46 | 31.46 | 0.29% | 3,698,000 |
| Sep 22, 2025 | 31.56 | 31.63 | 31.32 | 31.37 | 31.37 | -1.01% | 4,179,338 |
| Sep 19, 2025 | 31.81 | 31.87 | 31.54 | 31.69 | 31.69 | -0.41% | 5,198,235 |
| Sep 18, 2025 | 32.05 | 32.13 | 31.64 | 31.82 | 31.82 | -0.78% | 4,091,925 |
| Sep 17, 2025 | 31.75 | 32.22 | 31.62 | 32.07 | 32.07 | 0.94% | 4,047,847 |
| Sep 16, 2025 | 31.84 | 31.88 | 31.67 | 31.77 | 31.77 | 0.06% | 2,873,900 |
| Sep 15, 2025 | 31.88 | 31.91 | 31.62 | 31.75 | 31.75 | -0.09% | 5,272,200 |
| Sep 12, 2025 | 31.97 | 32.08 | 31.71 | 31.78 | 31.78 | -0.47% | 3,363,127 |
| Sep 11, 2025 | 31.62 | 31.93 | 31.51 | 31.93 | 31.93 | 0.88% | 2,543,900 |
| Sep 10, 2025 | 31.53 | 31.89 | 31.53 | 31.65 | 31.65 | 0.32% | 4,133,000 |
| Sep 9, 2025 | 31.52 | 31.77 | 31.50 | 31.55 | 31.55 | 0.25% | 3,241,600 |
| Sep 8, 2025 | 31.63 | 31.81 | 31.37 | 31.47 | 31.47 | -0.63% | 3,724,721 |
| Sep 5, 2025 | 31.80 | 32.00 | 31.37 | 31.67 | 31.67 | -0.41% | 5,023,845 |
| Sep 4, 2025 | 31.81 | 31.92 | 31.70 | 31.80 | 31.80 | -0.13% | 2,770,149 |
| Sep 3, 2025 | 31.98 | 32.06 | 31.74 | 31.84 | 31.84 | -0.50% | 2,829,932 |
| Sep 2, 2025 | 32.10 | 32.25 | 31.89 | 32.00 | 32.00 | -0.44% | 2,732,634 |
| Aug 29, 2025 | 31.99 | 32.23 | 31.81 | 32.14 | 32.14 | 0.56% | 3,082,408 |
| Aug 28, 2025 | 31.63 | 31.96 | 31.56 | 31.96 | 31.96 | 1.08% | 2,786,500 |
| Aug 27, 2025 | 31.71 | 31.90 | 31.60 | 31.62 | 31.62 | -0.19% | 2,655,800 |