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

Last Price33.19

Change-0.37 (-1.10%)

NYSE · Last Trade: Feb 1st, 7:13 PM EST

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

Date Range:

2025-11-02 - 2026-02-02

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	33.26	33.54	32.72	33.19	7,121,568	33.19
1/29/2026	33.78	34.16	33.68	34.11	6,420,755	33.56
1/28/2026	33.20	33.52	33.10	33.46	4,999,314	32.92
1/27/2026	33.06	33.26	32.91	33.17	4,637,799	32.64
1/26/2026	33.27	33.27	32.80	33.05	4,164,300	32.52
1/23/2026	33.40	33.58	33.01	33.04	4,862,732	32.51
1/22/2026	32.98	33.35	32.85	33.19	4,002,303	32.65
1/21/2026	33.00	33.10	32.77	32.97	4,153,320	32.44
1/20/2026	32.92	33.13	32.70	32.75	3,726,536	32.22
1/16/2026	32.63	33.06	32.54	32.90	5,044,439	32.37
1/15/2026	32.38	32.66	32.25	32.62	2,328,837	32.09
1/14/2026	32.21	32.53	32.18	32.49	3,587,256	31.97
1/13/2026	32.18	32.54	32.13	32.36	4,385,591	31.84
1/12/2026	32.13	32.18	31.90	32.09	2,938,793	31.57
1/09/2026	31.96	32.19	31.93	32.04	2,788,709	31.52
1/08/2026	31.70	32.12	31.62	31.86	4,841,998	31.35
1/07/2026	31.75	31.80	31.59	31.70	4,351,862	31.19
1/06/2026	32.16	32.24	31.66	31.73	4,810,847	31.22
1/05/2026	32.28	32.30	31.55	32.16	4,379,317	31.64
1/02/2026	32.10	32.34	31.82	32.16	3,708,757	31.64
12/31/2025	32.17	32.17	31.82	32.06	2,088,075	31.54
12/30/2025	31.96	32.14	31.87	32.11	3,210,271	31.59
12/29/2025	31.78	32.10	31.75	31.92	2,511,170	31.41
12/26/2025	32.01	32.09	31.73	31.87	2,949,921	31.36
12/24/2025	32.06	32.19	32.04	32.08	877,256	31.56
12/23/2025	31.99	32.13	31.91	32.12	2,817,796	31.60
12/22/2025	31.94	32.16	31.78	32.04	3,082,089	31.52
12/19/2025	32.00	32.22	31.81	31.94	3,834,624	31.43
12/18/2025	32.02	32.12	31.66	31.99	3,716,598	31.47
12/17/2025	31.85	32.12	31.72	32.02	3,740,897	31.50
12/16/2025	32.20	32.20	31.68	31.78	5,533,060	31.27
12/15/2025	32.19	32.42	32.00	32.31	3,519,583	31.79
12/12/2025	32.14	32.33	31.98	32.13	2,830,694	31.61
12/11/2025	32.13	32.47	32.10	32.21	2,784,010	31.69
12/10/2025	32.26	32.38	32.08	32.21	3,410,803	31.69
12/09/2025	32.65	32.86	32.28	32.33	2,633,064	31.81
12/08/2025	32.48	32.72	32.38	32.71	2,748,777	32.18
12/05/2025	32.63	32.70	32.55	32.61	2,439,297	32.08
12/04/2025	32.28	32.68	32.22	32.61	2,817,748	32.08
12/03/2025	32.11	32.40	32.07	32.13	2,828,122	31.61
12/02/2025	32.46	32.50	31.86	31.99	4,553,721	31.47
12/01/2025	32.57	32.74	32.48	32.53	4,436,105	32.01
11/28/2025	32.57	32.82	32.51	32.74	2,831,666	32.21
11/26/2025	32.52	32.79	32.44	32.53	2,826,556	32.01
11/25/2025	32.50	32.77	32.40	32.52	4,561,538	32.00
11/24/2025	32.40	32.95	32.27	32.55	4,916,867	32.03
11/21/2025	31.88	32.49	31.79	32.44	4,518,421	31.92
11/20/2025	31.80	32.19	31.71	31.89	3,361,138	31.38
11/19/2025	31.45	31.98	31.35	31.72	2,597,396	31.21
11/18/2025	31.62	32.31	31.42	31.70	3,526,189	31.19
11/17/2025	32.25	32.40	31.61	31.75	3,487,601	31.24
11/14/2025	32.00	32.49	31.72	32.26	8,708,407	31.74
11/13/2025	31.52	32.10	31.50	31.76	5,277,113	31.25
11/12/2025	31.42	31.64	31.41	31.57	3,514,457	31.06
11/11/2025	31.31	31.53	31.27	31.46	3,028,232	30.95
11/10/2025	31.12	31.39	30.97	31.28	4,241,291	30.78
11/07/2025	31.00	31.29	30.67	31.26	3,594,235	30.76
11/06/2025	30.67	31.12	30.62	30.97	4,678,476	30.47
11/05/2025	30.10	30.77	30.02	30.67	4,737,513	30.18
11/04/2025	30.35	30.58	30.09	30.22	5,612,470	29.73
11/03/2025	30.75	30.83	30.28	30.56	4,873,825	30.07