Enterprise Products Partners L.P. (EPD) Historical Prices

metir

Date	Open	High	Low	Close	Change	Volume
Aug 4, 2026	$37.70	$38.26	$37.44	$38.12	+0.66%	4.11M
Aug 3, 2026	$37.47	$38.10	$37.39	$37.87	-0.47%	2.84M
Jul 31, 2026	$37.57	$38.14	$37.22	$38.05	-0.18%	3.83M
Jul 30, 2026	$39.22	$39.25	$37.95	$38.12	-1.42%	6.43M
Jul 29, 2026	$39.20	$39.28	$38.43	$38.67	+0.10%	3.59M
Jul 28, 2026	$38.40	$39.25	$38.33	$38.63	+1.34%	4.66M
Jul 27, 2026	$38.68	$38.68	$38.07	$38.12	-1.58%	4.14M
Jul 24, 2026	$38.67	$39.07	$38.58	$38.73	-0.18%	1.71M
Jul 23, 2026	$39.15	$39.17	$38.70	$38.80	-0.23%	1.93M
Jul 22, 2026	$38.89	$39.05	$38.79	$38.89	+0.86%	2.50M
Jul 21, 2026	$38.72	$38.98	$38.53	$38.56	-0.57%	3.48M
Jul 20, 2026	$38.20	$38.96	$38.20	$38.78	+1.52%	3.66M
Jul 17, 2026	$38.37	$38.50	$38.06	$38.20	+0.53%	4.28M
Jul 16, 2026	$37.46	$38.19	$37.42	$38.00	+1.28%	2.97M
Jul 15, 2026	$37.70	$38.26	$37.46	$37.52	-0.56%	2.00M
Jul 14, 2026	$38.30	$38.48	$37.53	$37.73	-1.51%	3.89M
Jul 13, 2026	$37.37	$38.41	$37.37	$38.31	+2.79%	3.59M
Jul 10, 2026	$37.29	$37.42	$36.88	$37.27	-0.05%	2.13M
Jul 9, 2026	$37.79	$37.83	$37.25	$37.29	-1.35%	2.28M
Jul 8, 2026	$37.57	$38.08	$37.50	$37.80	+0.43%	2.59M
Jul 7, 2026	$36.64	$37.74	$36.64	$37.64	+3.21%	2.89M
Jul 6, 2026	$36.75	$37.01	$36.42	$36.47	-0.76%	2.34M
Jul 2, 2026	$36.58	$36.87	$36.57	$36.75	+0.63%	1.51M
Jul 1, 2026	$36.55	$36.84	$36.43	$36.52	-0.65%	1.86M
Jun 30, 2026	$36.65	$37.01	$36.56	$36.76	+0.27%	3.50M
Jun 29, 2026	$36.54	$36.85	$36.37	$36.66	+0.25%	2.58M
Jun 26, 2026	$36.70	$37.05	$36.42	$36.57	-0.73%	3.42M
Jun 25, 2026	$36.15	$36.96	$36.15	$36.84	+2.08%	2.92M
Jun 24, 2026	$36.70	$37.09	$36.09	$36.09	-2.80%	2.67M
Jun 23, 2026	$36.26	$37.17	$36.21	$37.13	+1.95%	2.75M
Jun 22, 2026	$36.51	$36.72	$36.18	$36.42	-0.49%	3.91M
Jun 18, 2026	$36.26	$36.80	$36.07	$36.60	+0.22%	4.01M
Jun 17, 2026	$36.41	$36.74	$36.32	$36.52	+0.19%	2.64M
Jun 16, 2026	$36.25	$36.54	$35.98	$36.45	-0.14%	4.43M
Jun 15, 2026	$37.05	$37.05	$36.38	$36.50	-2.01%	3.67M
Jun 12, 2026	$37.06	$37.64	$37.02	$37.25	-0.08%	2.49M
Jun 11, 2026	$37.94	$38.15	$37.26	$37.28	-1.56%	2.30M
Jun 10, 2026	$37.52	$38.12	$37.52	$37.87	+1.39%	2.17M
Jun 9, 2026	$37.40	$37.75	$37.17	$37.35	-0.45%	2.11M
Jun 8, 2026	$37.60	$37.97	$37.50	$37.52	-0.77%	1.52M
Jun 5, 2026	$37.99	$38.43	$37.78	$37.81	-0.97%	2.02M
Jun 4, 2026	$38.00	$38.23	$37.87	$38.18	+0.50%	1.49M
Jun 3, 2026	$37.76	$38.31	$37.75	$37.99	+0.74%	1.60M
Jun 2, 2026	$37.31	$37.95	$37.28	$37.71	+1.34%	1.84M
Jun 1, 2026	$36.85	$37.62	$36.85	$37.21	+1.14%	2.42M
May 29, 2026	$37.24	$37.39	$36.71	$36.79	-1.89%	7.29M
May 28, 2026	$38.00	$38.09	$37.31	$37.50	-1.29%	3.43M
May 27, 2026	$38.00	$38.26	$37.79	$37.99	-1.07%	3.92M
May 26, 2026	$39.14	$39.34	$38.30	$38.40	-3.10%	4.25M
May 22, 2026	$39.22	$39.73	$39.22	$39.63	+0.41%	3.56M
May 21, 2026	$39.57	$39.74	$39.10	$39.47	+0.20%	4.78M
May 20, 2026	$39.64	$40.10	$39.17	$39.39	-1.03%	3.68M
May 19, 2026	$39.50	$40.17	$39.43	$39.80	+0.86%	3.38M
May 18, 2026	$39.11	$39.93	$38.95	$39.46	+0.59%	6.93M
May 15, 2026	$39.16	$39.68	$39.16	$39.23	0.00%	2.71M
May 14, 2026	$38.45	$39.30	$38.37	$39.23	+2.45%	11.11M
May 13, 2026	$38.15	$38.62	$37.98	$38.29	+0.34%	3.17M
May 12, 2026	$37.96	$38.40	$37.82	$38.16	+0.69%	2.52M
May 11, 2026	$37.21	$38.18	$37.21	$37.90	+1.91%	2.84M
May 8, 2026	$37.73	$37.85	$37.15	$37.19	—	5.21M

Date

Open

High

Low

Change

Volume

Aug 4, 2026

$37.70

$38.26

$37.44

$38.12

+0.66%

4.11M

Aug 3, 2026

$37.47

$38.10

$37.39

$37.87

-0.47%

2.84M

Jul 31, 2026

$37.57

$38.14

$37.22

$38.05

-0.18%

3.83M

Jul 30, 2026

$39.22

$39.25

$37.95

$38.12

-1.42%

6.43M

Jul 29, 2026

$39.20

$39.28

$38.43

$38.67

+0.10%

3.59M

Jul 28, 2026

$38.40

$39.25

$38.33

$38.63

+1.34%

4.66M

Jul 27, 2026

$38.68

$38.07

$38.12

-1.58%

4.14M

Jul 24, 2026

$38.67

$39.07

$38.58

$38.73

-0.18%

1.71M

Jul 23, 2026

$39.15

$39.17

$38.70

$38.80

-0.23%

1.93M

Jul 22, 2026

$38.89

$39.05

$38.79

$38.89

+0.86%

2.50M

Jul 21, 2026

$38.72

$38.98

$38.53

$38.56

-0.57%

3.48M

Jul 20, 2026

$38.20

$38.96

$38.20

$38.78

+1.52%

3.66M

Jul 17, 2026

$38.37

$38.50

$38.06

$38.20

+0.53%

4.28M

Jul 16, 2026

$37.46

$38.19

$37.42

$38.00

+1.28%

2.97M

Jul 15, 2026

$37.70

$38.26

$37.46

$37.52

-0.56%

2.00M

Jul 14, 2026

$38.30

$38.48

$37.53

$37.73

-1.51%

3.89M

Jul 13, 2026

$37.37

$38.41

$37.37

$38.31

+2.79%

3.59M

Jul 10, 2026

$37.29

$37.42

$36.88

$37.27

-0.05%

2.13M

Jul 9, 2026

$37.79

$37.83

$37.25

$37.29

-1.35%

2.28M

Jul 8, 2026

$37.57

$38.08

$37.50

$37.80

+0.43%

2.59M

Jul 7, 2026

$36.64

$37.74

$36.64

$37.64

+3.21%

2.89M

Jul 6, 2026

$36.75

$37.01

$36.42

$36.47

-0.76%

2.34M

Jul 2, 2026

$36.58

$36.87

$36.57

$36.75

+0.63%

1.51M

Jul 1, 2026

$36.55

$36.84

$36.43

$36.52

-0.65%

1.86M

Jun 30, 2026

$36.65

$37.01

$36.56

$36.76

+0.27%

3.50M

Jun 29, 2026

$36.54

$36.85

$36.37

$36.66

+0.25%

2.58M

Jun 26, 2026

$36.70

$37.05

$36.42

$36.57

-0.73%

3.42M

Jun 25, 2026

$36.15

$36.96

$36.15

$36.84

+2.08%

2.92M

Jun 24, 2026

$36.70

$37.09

$36.09

-2.80%

2.67M

Jun 23, 2026

$36.26

$37.17

$36.21

$37.13

+1.95%

2.75M

Jun 22, 2026

$36.51

$36.72

$36.18

$36.42

-0.49%

3.91M

Jun 18, 2026

$36.26

$36.80

$36.07

$36.60

+0.22%

4.01M

Jun 17, 2026

$36.41

$36.74

$36.32

$36.52

+0.19%

2.64M

Jun 16, 2026

$36.25

$36.54

$35.98

$36.45

-0.14%

4.43M

Jun 15, 2026

$37.05

$36.38

$36.50

-2.01%

3.67M

Jun 12, 2026

$37.06

$37.64

$37.02

$37.25

-0.08%

2.49M

Jun 11, 2026

$37.94

$38.15

$37.26

$37.28

-1.56%

2.30M

Jun 10, 2026

$37.52

$38.12

$37.52

$37.87

+1.39%

2.17M

Jun 9, 2026

$37.40

$37.75

$37.17

$37.35

-0.45%

2.11M

Jun 8, 2026

$37.60

$37.97

$37.50

$37.52

-0.77%

1.52M

Jun 5, 2026

$37.99

$38.43

$37.78

$37.81

-0.97%

2.02M

Jun 4, 2026

$38.00

$38.23

$37.87

$38.18

+0.50%

1.49M

Jun 3, 2026

$37.76

$38.31

$37.75

$37.99

+0.74%

1.60M

Jun 2, 2026

$37.31

$37.95

$37.28

$37.71

+1.34%

1.84M

Jun 1, 2026

$36.85

$37.62

$36.85

$37.21

+1.14%

2.42M

May 29, 2026

$37.24

$37.39

$36.71

$36.79

-1.89%

7.29M

May 28, 2026

$38.00

$38.09

$37.31

$37.50

-1.29%

3.43M

May 27, 2026

$38.00

$38.26

$37.79

$37.99

-1.07%

3.92M

May 26, 2026

$39.14

$39.34

$38.30

$38.40

-3.10%

4.25M

May 22, 2026

$39.22

$39.73

$39.22

$39.63

+0.41%

3.56M

May 21, 2026

$39.57

$39.74

$39.10

$39.47

+0.20%

4.78M

May 20, 2026

$39.64

$40.10

$39.17

$39.39

-1.03%

3.68M

May 19, 2026

$39.50

$40.17

$39.43

$39.80

+0.86%

3.38M

May 18, 2026

$39.11

$39.93

$38.95

$39.46

+0.59%

6.93M

May 15, 2026

$39.16

$39.68

$39.16

$39.23

0.00%

2.71M

May 14, 2026

$38.45

$39.30

$38.37

$39.23

+2.45%

11.11M

May 13, 2026

$38.15

$38.62

$37.98

$38.29

+0.34%

3.17M

May 12, 2026

$37.96

$38.40

$37.82

$38.16

+0.69%

2.52M

May 11, 2026

$37.21

$38.18

$37.21

$37.90

+1.91%

2.84M

May 8, 2026

$37.73

$37.85

$37.15

$37.19

—

5.21M

Key Issues

Bullish view

Record volumes, elevated global demand for U.S. energy exports, higher margins and increased system activity supported record second-quarter results. Continued export growth could keep improving utilization across EPD’s network.

Bearish view

Export-driven strength may be cyclical and exposed to geopolitical and energy-market volatility. FY2025 revenue and net income both declined from FY2024 despite the latest operational records.