Enterprise Products Partners L.P. Common Stock (EPD)

Last Price38.15

Change-0.34 (-0.88%)

NYSE · Last Trade: Oct 31st, 3:31 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Enterprise Products Partners L.P. Common Stock (EPD)

Date Range:

2026-07-31 - 2026-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	38.30	38.64	38.02	38.15	4,653,475	38.15
10/29/2026	38.53	39.23	38.47	39.05	6,867,129	38.49
10/28/2026	37.21	38.13	37.13	38.06	6,082,901	37.51
10/27/2026	36.93	37.20	36.68	37.17	2,560,412	36.64
10/26/2026	36.92	37.14	36.82	37.00	2,173,265	36.47
10/23/2026	36.62	37.44	36.60	37.08	2,730,834	36.55
10/22/2026	36.61	36.70	36.06	36.52	2,650,461	36.00
10/21/2026	37.00	37.04	36.56	36.59	4,686,348	36.07
10/20/2026	36.93	37.03	36.63	36.98	2,480,338	36.45
10/19/2026	36.78	36.92	36.55	36.80	3,781,848	36.27
10/16/2026	35.67	37.05	35.67	36.82	4,128,651	36.29
10/15/2026	35.89	35.95	35.42	35.57	5,342,340	35.06
10/14/2026	36.00	36.13	35.72	35.79	6,321,962	35.28
10/13/2026	35.93	36.10	35.79	36.04	4,965,917	35.52
10/12/2026	36.15	36.28	35.78	35.91	4,443,512	35.40
10/09/2026	36.67	36.95	36.05	36.08	3,425,132	35.56
10/08/2026	37.02	37.27	36.67	36.75	3,345,072	36.22
10/07/2026	37.37	37.41	36.78	36.91	2,062,585	36.38
10/06/2026	36.77	37.33	36.69	37.26	2,334,643	36.73
10/05/2026	36.21	36.88	36.03	36.80	2,876,604	36.27
10/02/2026	35.50	36.20	35.47	36.18	2,452,919	35.66
10/01/2026	35.55	35.93	35.37	35.67	4,287,131	35.16
9/30/2026	36.16	36.33	35.58	35.61	5,525,966	35.10
9/29/2026	36.52	36.85	36.01	36.02	4,437,561	35.50
9/28/2026	36.90	37.24	36.53	36.65	3,145,789	36.12
9/25/2026	37.20	37.28	36.58	36.75	5,746,500	36.22
9/24/2026	37.75	38.02	37.23	37.27	2,899,317	36.74
9/23/2026	38.06	38.20	37.48	37.57	2,818,354	37.03
9/22/2026	38.25	38.67	38.01	38.01	2,390,710	37.46
9/21/2026	38.70	39.00	38.47	38.47	2,665,339	37.92
9/18/2026	38.70	39.10	38.36	38.89	4,892,453	38.33
9/17/2026	38.00	38.59	38.00	38.45	2,005,056	37.90
9/16/2026	38.74	38.87	37.96	38.09	2,416,403	37.54
9/15/2026	38.74	38.99	38.66	38.81	1,909,849	38.25
9/14/2026	39.08	39.34	38.60	38.70	4,076,559	38.15
9/11/2026	39.36	39.51	38.84	38.90	1,571,137	38.34
9/10/2026	39.55	39.69	39.29	39.33	2,249,302	38.77
9/09/2026	39.00	39.38	39.00	39.32	2,079,190	38.76
9/08/2026	38.95	39.15	38.72	38.83	2,278,522	38.27
9/04/2026	39.04	39.15	38.78	38.94	1,598,730	38.38
9/03/2026	39.36	39.58	39.17	39.17	2,198,567	38.61
9/02/2026	39.28	39.53	38.99	39.36	1,989,202	38.80
9/01/2026	39.21	39.41	39.09	39.28	2,295,399	38.72
8/31/2026	39.02	39.23	38.79	38.82	3,817,971	38.26
8/28/2026	39.00	39.20	38.85	39.02	1,049,003	38.46
8/27/2026	39.00	39.23	38.78	39.05	2,084,246	38.49
8/26/2026	38.27	39.16	38.25	39.14	2,586,402	38.58
8/25/2026	38.16	38.49	38.06	38.27	2,360,417	37.72
8/24/2026	38.01	38.53	37.97	38.36	2,638,035	37.81
8/21/2026	38.30	38.59	37.95	38.01	3,051,458	37.46
8/20/2026	38.34	38.60	38.09	38.43	2,333,113	37.88
8/19/2026	38.58	38.75	38.04	38.12	3,391,242	37.57
8/18/2026	38.88	39.10	38.51	38.64	2,418,298	38.09
8/17/2026	38.85	39.01	38.23	38.61	2,815,612	38.06
8/14/2026	38.23	38.90	38.11	38.90	7,378,986	38.34
8/13/2026	37.76	38.18	37.76	38.02	2,357,537	37.47
8/12/2026	37.75	38.12	37.75	37.92	2,417,548	37.38
8/11/2026	37.77	38.16	37.68	37.86	2,812,329	37.32
8/10/2026	37.76	38.19	37.76	37.99	3,300,295	37.45
8/07/2026	37.81	38.19	37.75	37.75	2,492,876	37.21
8/06/2026	38.10	38.15	37.67	38.05	2,321,344	37.50
8/05/2026	38.00	38.07	37.41	37.72	3,043,527	37.18
8/04/2026	37.70	38.26	37.44	38.12	4,106,445	37.57
8/03/2026	37.47	38.10	37.39	37.87	2,840,441	37.33
7/31/2026	37.57	38.14	37.22	38.05	3,828,246	37.50