Enterprise Products Partn... (EPD)
NYSE: EPD
· Real-Time Price · USD
31.66
0.24 (0.76%)
At close: Oct 03, 2025, 3:59 PM
31.73
0.23%
After-hours: Oct 03, 2025, 07:49 PM EDT
EPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.50 | 31.78 | 31.48 | 31.66 | 31.66 | 0.76% | 3,254,275 |
| Oct 2, 2025 | 31.16 | 31.43 | 31.03 | 31.42 | 31.42 | 0.87% | 3,702,200 |
| Oct 1, 2025 | 31.28 | 31.36 | 30.99 | 31.15 | 31.15 | -0.38% | 4,168,116 |
| Sep 30, 2025 | 31.02 | 31.38 | 30.99 | 31.27 | 31.27 | 0.03% | 4,316,425 |
| Sep 29, 2025 | 31.50 | 31.56 | 31.06 | 31.26 | 31.26 | -1.17% | 5,695,000 |
| Sep 26, 2025 | 31.60 | 31.87 | 31.60 | 31.63 | 31.63 | 0.32% | 3,392,291 |
| Sep 25, 2025 | 31.52 | 31.71 | 31.51 | 31.53 | 31.53 | -0.54% | 4,116,429 |
| Sep 24, 2025 | 31.53 | 31.90 | 31.48 | 31.70 | 31.70 | 0.76% | 4,452,740 |
| 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 |
Page 1 of 136