Enterprise Products Partners L.P. (EPD)
NYSE: EPD · Real-Time Price · USD
31.06
-0.03 (-0.10%)
At close: Jun 27, 2025, 4:00 PM
30.94
-0.12 (-0.38%)
After-hours: Jun 27, 2025, 7:53 PM EDT
EPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 31.04 | 31.43 | 30.90 | 31.06 | 31.06 | -0.10% | 3,387,808 |
| Jun 26, 2025 | 30.75 | 31.18 | 30.74 | 31.09 | 31.09 | 1.11% | 3,735,931 |
| Jun 25, 2025 | 31.11 | 31.24 | 30.73 | 30.75 | 30.75 | -1.19% | 4,070,433 |
| Jun 24, 2025 | 30.78 | 31.25 | 30.75 | 31.12 | 31.12 | 0.78% | 4,220,409 |
| Jun 23, 2025 | 31.38 | 31.63 | 30.74 | 30.88 | 30.88 | -0.99% | 4,003,900 |
| Jun 20, 2025 | 31.16 | 31.41 | 31.01 | 31.19 | 31.19 | 0.22% | 3,489,293 |
| Jun 18, 2025 | 31.30 | 31.56 | 31.12 | 31.12 | 31.12 | -0.35% | 3,405,587 |
| Jun 17, 2025 | 31.59 | 31.83 | 31.20 | 31.23 | 31.23 | -0.95% | 3,943,219 |
| Jun 16, 2025 | 32.15 | 32.36 | 31.44 | 31.53 | 31.53 | -1.62% | 4,703,986 |
| Jun 13, 2025 | 32.23 | 32.29 | 31.84 | 32.05 | 32.05 | 0.28% | 3,155,793 |
| Jun 12, 2025 | 32.00 | 32.15 | 31.86 | 31.96 | 31.96 | -0.47% | 4,077,065 |
| Jun 11, 2025 | 32.11 | 32.21 | 31.89 | 32.11 | 32.11 | 0.50% | 3,892,492 |
| Jun 10, 2025 | 31.94 | 32.15 | 31.83 | 31.95 | 31.95 | 0.73% | 3,982,727 |
| Jun 9, 2025 | 31.68 | 32.00 | 31.49 | 31.72 | 31.72 | 0.83% | 4,108,813 |
| Jun 6, 2025 | 31.09 | 31.55 | 31.08 | 31.46 | 31.46 | 1.29% | 3,975,441 |
| Jun 5, 2025 | 30.68 | 31.15 | 30.48 | 31.06 | 31.06 | 0.78% | 4,780,875 |
| Jun 4, 2025 | 31.38 | 31.65 | 30.52 | 30.82 | 30.82 | -2.10% | 5,188,683 |
| Jun 3, 2025 | 31.09 | 31.55 | 30.84 | 31.48 | 31.48 | 1.38% | 2,769,055 |
| Jun 2, 2025 | 31.03 | 31.32 | 30.91 | 31.05 | 31.05 | 0.75% | 3,964,658 |
| May 30, 2025 | 31.07 | 31.10 | 30.75 | 30.82 | 30.82 | -1.31% | 4,723,839 |
| May 29, 2025 | 31.66 | 31.69 | 30.98 | 31.23 | 31.23 | -0.64% | 4,153,747 |
| May 28, 2025 | 31.54 | 31.67 | 31.36 | 31.43 | 31.43 | -0.22% | 2,060,242 |
| May 27, 2025 | 31.35 | 31.54 | 31.29 | 31.50 | 31.50 | 0.67% | 2,804,188 |
| May 23, 2025 | 31.11 | 31.37 | 31.08 | 31.29 | 31.29 | -0.32% | 2,754,934 |
| May 22, 2025 | 31.55 | 31.67 | 31.37 | 31.39 | 31.39 | -1.26% | 3,725,724 |
| May 21, 2025 | 32.19 | 32.21 | 31.75 | 31.79 | 31.79 | -1.24% | 2,729,537 |
| May 20, 2025 | 32.67 | 32.69 | 32.04 | 32.19 | 32.19 | -1.11% | 3,326,918 |
| May 19, 2025 | 32.35 | 32.59 | 32.19 | 32.55 | 32.55 | 0.43% | 3,248,486 |
| May 16, 2025 | 32.29 | 32.46 | 32.21 | 32.41 | 32.41 | 0.37% | 3,748,346 |
| May 15, 2025 | 32.07 | 32.29 | 31.91 | 32.29 | 32.29 | 0.91% | 4,514,470 |
| May 14, 2025 | 31.96 | 32.19 | 31.47 | 32.00 | 32.00 | 0.76% | 7,314,472 |
| May 13, 2025 | 31.58 | 32.03 | 31.55 | 31.76 | 31.76 | 1.15% | 5,818,194 |
| May 12, 2025 | 31.21 | 31.67 | 31.13 | 31.40 | 31.40 | 0.93% | 4,783,749 |
| May 9, 2025 | 30.76 | 31.15 | 30.63 | 31.11 | 31.11 | 1.53% | 3,561,653 |
| May 8, 2025 | 30.50 | 31.06 | 30.44 | 30.64 | 30.64 | 1.06% | 4,633,913 |
| May 7, 2025 | 30.05 | 30.34 | 29.90 | 30.32 | 30.32 | 1.24% | 4,403,794 |
| May 6, 2025 | 30.03 | 30.22 | 29.68 | 29.95 | 29.95 | -0.17% | 5,120,894 |
| May 5, 2025 | 30.21 | 30.24 | 29.85 | 30.00 | 30.00 | -1.51% | 4,412,926 |
| May 2, 2025 | 30.27 | 30.54 | 30.14 | 30.46 | 30.46 | 1.98% | 5,235,112 |
| May 1, 2025 | 29.95 | 30.22 | 29.81 | 29.87 | 29.87 | -0.10% | 4,696,160 |
| Apr 30, 2025 | 30.16 | 30.30 | 29.66 | 29.90 | 29.90 | -2.89% | 6,349,130 |
| Apr 29, 2025 | 31.05 | 31.32 | 30.46 | 30.79 | 30.25 | -1.85% | 8,636,021 |
| Apr 28, 2025 | 31.37 | 31.51 | 31.08 | 31.37 | 30.82 | 0.48% | 4,950,360 |
| Apr 25, 2025 | 31.30 | 31.41 | 30.96 | 31.22 | 30.67 | -0.26% | 3,821,410 |
| Apr 24, 2025 | 30.79 | 31.54 | 30.62 | 31.30 | 30.75 | 1.95% | 5,240,333 |
| Apr 23, 2025 | 31.05 | 31.35 | 30.49 | 30.70 | 30.16 | - | 5,658,133 |
| Apr 22, 2025 | 30.45 | 30.89 | 30.05 | 30.70 | 30.16 | 2.10% | 4,919,936 |
| Apr 21, 2025 | 31.08 | 31.08 | 29.98 | 30.07 | 29.54 | -3.06% | 7,041,025 |
| Apr 17, 2025 | 30.89 | 31.45 | 30.74 | 31.02 | 30.48 | 1.91% | 3,641,634 |
| Apr 16, 2025 | 31.20 | 31.49 | 30.31 | 30.44 | 29.91 | -1.58% | 4,491,215 |