Enterprise Products Partn... (EPD)
NYSE: EPD
· Real-Time Price · USD
31.79
-0.05 (-0.16%)
At close: Sep 04, 2025, 3:59 PM
31.93
0.45%
After-hours: Sep 04, 2025, 07:59 PM EDT
EPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 31.98 | 32.06 | 31.74 | 31.84 | 31.84 | -0.50% | 2,814,422 |
| 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 |
| Aug 26, 2025 | 31.62 | 31.78 | 31.37 | 31.68 | 31.68 | -0.03% | 3,814,400 |
| Aug 25, 2025 | 31.53 | 31.87 | 31.46 | 31.69 | 31.69 | -0.66% | 3,964,300 |
| Aug 22, 2025 | 31.61 | 32.00 | 31.61 | 31.90 | 31.90 | 0.92% | 2,872,149 |
| Aug 21, 2025 | 31.50 | 31.74 | 31.49 | 31.61 | 31.61 | 0.32% | 4,594,400 |
| Aug 20, 2025 | 31.43 | 31.72 | 31.43 | 31.51 | 31.51 | 0.32% | 2,357,603 |
| Aug 19, 2025 | 31.25 | 31.43 | 31.14 | 31.41 | 31.41 | 0.26% | 3,010,400 |
| Aug 18, 2025 | 31.40 | 31.52 | 31.24 | 31.33 | 31.33 | -0.54% | 3,217,305 |
| Aug 15, 2025 | 31.83 | 32.06 | 31.50 | 31.50 | 31.50 | -1.32% | 3,733,239 |
| Aug 14, 2025 | 31.90 | 32.14 | 31.75 | 31.92 | 31.92 | 0.57% | 7,445,700 |
| Aug 13, 2025 | 31.35 | 31.90 | 31.22 | 31.74 | 31.74 | 1.28% | 4,414,318 |
| Aug 12, 2025 | 31.24 | 31.46 | 31.07 | 31.34 | 31.34 | 0.64% | 3,439,919 |
| Aug 11, 2025 | 31.52 | 31.62 | 31.07 | 31.14 | 31.14 | -0.95% | 5,093,508 |
| Aug 8, 2025 | 31.25 | 31.69 | 31.25 | 31.44 | 31.44 | 0.80% | 5,434,814 |
| Aug 7, 2025 | 31.35 | 31.66 | 31.14 | 31.19 | 31.19 | -0.13% | 4,897,549 |
| Aug 6, 2025 | 31.15 | 31.51 | 31.08 | 31.23 | 31.23 | 0.26% | 4,916,800 |