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

Last Price38.03

Change-0.67 (-1.73%)

NYSE · Last Trade: May 2nd, 12:39 AM EDT

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

Date Range:

2026-02-02 - 2026-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	38.57	38.65	38.00	38.03	3,168,660	38.03
4/30/2026	38.03	38.84	37.91	38.70	6,587,373	38.70
4/29/2026	38.75	38.96	38.52	38.79	3,426,801	38.24
4/28/2026	38.50	38.89	37.87	38.47	5,344,570	37.92
4/27/2026	38.22	38.57	38.08	38.22	12,844,010	37.68
4/24/2026	37.75	38.03	37.49	38.00	3,211,144	37.46
4/23/2026	37.94	38.14	37.50	37.84	2,696,435	37.30
4/22/2026	37.35	37.80	37.22	37.74	7,286,364	37.20
4/21/2026	36.93	37.46	36.93	37.21	2,481,169	36.68
4/20/2026	36.78	37.10	36.63	36.91	5,921,355	36.39
4/17/2026	36.80	37.00	36.18	36.67	8,196,228	36.15
4/16/2026	37.10	37.41	37.09	37.33	2,636,154	36.80
4/15/2026	37.25	37.46	37.01	37.10	5,954,814	36.57
4/14/2026	37.31	37.34	36.85	37.25	6,874,336	36.72
4/13/2026	37.57	37.75	37.10	37.42	5,465,198	36.89
4/10/2026	37.36	37.80	37.32	37.35	4,145,088	36.82
4/09/2026	37.99	38.60	37.37	37.52	3,529,652	36.99
4/08/2026	37.12	38.20	37.03	38.03	4,041,193	37.49
4/07/2026	37.94	38.59	37.93	38.41	2,737,396	37.87
4/06/2026	37.47	37.94	37.40	37.83	2,222,447	37.29
4/02/2026	37.89	37.96	37.40	37.57	3,264,831	37.04
4/01/2026	37.30	37.73	36.78	37.43	6,280,352	36.90
3/31/2026	39.00	39.05	37.61	37.84	9,223,506	37.30
3/30/2026	39.45	39.69	39.05	39.08	4,890,367	38.53
3/27/2026	39.14	39.73	39.10	39.28	4,405,167	38.72
3/26/2026	38.99	39.57	38.91	39.10	6,203,051	38.55
3/25/2026	38.44	39.02	38.22	39.00	3,769,676	38.45
3/24/2026	38.10	38.73	38.10	38.39	2,673,243	37.85
3/23/2026	37.19	38.15	37.02	38.11	3,211,804	37.57
3/20/2026	37.49	37.80	37.35	37.56	4,592,233	37.03
3/19/2026	37.19	37.65	37.11	37.45	2,930,627	36.92
3/18/2026	37.58	37.74	37.04	37.04	3,029,905	36.51
3/17/2026	37.50	37.93	37.49	37.54	3,475,867	37.01
3/16/2026	36.94	37.41	36.79	37.32	3,374,237	36.79
3/13/2026	36.50	37.10	36.36	36.99	2,441,062	36.47
3/12/2026	37.25	37.37	36.49	36.59	3,713,331	36.07
3/11/2026	36.77	37.33	36.66	37.20	3,011,142	36.67
3/10/2026	36.70	37.17	36.39	36.72	3,205,661	36.20
3/09/2026	37.58	38.22	36.94	37.09	6,397,315	36.56
3/06/2026	37.32	37.77	37.31	37.57	4,417,295	37.04
3/05/2026	37.10	37.74	37.03	37.29	3,839,203	36.76
3/04/2026	37.10	37.33	36.64	37.17	4,230,107	36.64
3/03/2026	36.89	37.38	36.56	37.38	5,276,197	36.85
3/02/2026	36.49	37.07	36.05	36.89	4,601,678	36.37
2/27/2026	36.07	36.27	35.81	36.14	2,929,413	35.63
2/26/2026	35.66	36.09	35.36	35.98	4,892,381	35.47
2/25/2026	36.19	36.25	35.80	35.92	2,932,868	35.41
2/24/2026	36.32	36.44	35.84	36.29	3,659,926	35.78
2/23/2026	36.18	36.58	36.02	36.36	3,855,840	35.84
2/20/2026	35.99	36.59	35.99	36.35	3,068,964	35.83
2/19/2026	36.23	36.35	35.85	36.18	3,943,483	35.67
2/18/2026	36.99	37.07	36.10	36.11	5,246,479	35.60
2/17/2026	36.95	37.09	36.58	36.75	5,685,417	36.23
2/13/2026	35.58	37.31	35.40	37.21	9,301,046	36.68
2/12/2026	35.45	35.91	35.34	35.42	6,344,381	34.92
2/11/2026	35.39	35.65	35.28	35.45	3,133,559	34.95
2/10/2026	35.23	35.40	34.96	35.19	3,716,637	34.69
2/09/2026	34.95	35.52	34.79	35.16	4,758,098	34.66
2/06/2026	35.00	35.29	34.66	34.91	4,291,170	34.41
2/05/2026	35.00	35.55	34.82	35.08	7,310,261	34.58
2/04/2026	34.56	35.34	34.47	35.20	10,183,020	34.70
2/03/2026	34.00	35.08	33.37	34.63	15,357,574	34.14
2/02/2026	32.78	33.40	32.72	33.10	5,635,779	32.63