Enterprise Products Partners L.P.
EPD · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $37.74 | $38.09 | $37.29 | $37.37 | -2.04% | 5.84M |
| Oct 30, 2026 | $38.31 | $38.64 | $38.02 | $38.15 | -2.30% | 4.65M |
| Oct 29, 2026 | $38.53 | $39.23 | $38.47 | $39.05 | +2.60% | 6.87M |
| Oct 28, 2026 | $37.21 | $38.13 | $37.14 | $38.06 | +2.39% | 6.08M |
| Oct 27, 2026 | $36.93 | $37.20 | $36.68 | $37.17 | +0.46% | 2.56M |
| Oct 26, 2026 | $36.92 | $37.14 | $36.82 | $37.00 | -0.22% | 2.25M |
| Oct 23, 2026 | $36.62 | $37.44 | $36.60 | $37.08 | +1.53% | 2.73M |
| Oct 22, 2026 | $36.61 | $36.70 | $36.07 | $36.52 | -0.19% | 2.65M |
| Oct 21, 2026 | $37.00 | $37.04 | $36.56 | $36.59 | -1.05% | 4.69M |
| Oct 20, 2026 | $36.93 | $37.03 | $36.64 | $36.98 | +0.49% | 2.48M |
| Oct 19, 2026 | $36.78 | $36.92 | $36.55 | $36.80 | -0.05% | 3.78M |
| Oct 16, 2026 | $35.67 | $37.05 | $35.67 | $36.82 | +3.51% | 4.13M |
| Oct 15, 2026 | $35.89 | $35.95 | $35.42 | $35.57 | -0.61% | 5.34M |
| Oct 14, 2026 | $36.00 | $36.13 | $35.72 | $35.79 | -0.69% | 6.32M |
| Oct 13, 2026 | $35.93 | $36.10 | $35.79 | $36.04 | +0.36% | 4.97M |
| Oct 12, 2026 | $36.15 | $36.28 | $35.78 | $35.91 | -0.47% | 4.44M |
| Oct 9, 2026 | $36.67 | $36.95 | $36.05 | $36.08 | -1.82% | 3.43M |
| Oct 8, 2026 | $37.02 | $37.27 | $36.68 | $36.75 | -0.43% | 3.35M |
| Oct 7, 2026 | $37.37 | $37.42 | $36.79 | $36.91 | -0.94% | 2.06M |
| Oct 6, 2026 | $36.77 | $37.33 | $36.69 | $37.26 | +1.25% | 2.35M |
| Oct 5, 2026 | $36.21 | $36.88 | $36.03 | $36.80 | +1.71% | 2.88M |
| Oct 2, 2026 | $35.50 | $36.20 | $35.47 | $36.18 | +1.43% | 2.45M |
| Oct 1, 2026 | $35.55 | $35.93 | $35.37 | $35.67 | +0.17% | 4.29M |
| Sep 30, 2026 | $36.16 | $36.33 | $35.58 | $35.61 | -1.14% | 5.53M |
| Sep 29, 2026 | $36.52 | $36.85 | $36.01 | $36.02 | -1.72% | 4.44M |
| Sep 28, 2026 | $36.90 | $37.24 | $36.53 | $36.65 | -0.27% | 3.15M |
| Sep 25, 2026 | $37.20 | $37.28 | $36.58 | $36.75 | -1.40% | 5.75M |
| Sep 24, 2026 | $37.75 | $38.02 | $37.24 | $37.27 | -0.80% | 2.90M |
| Sep 23, 2026 | $38.06 | $38.20 | $37.48 | $37.57 | -1.16% | 2.82M |
| Sep 22, 2026 | $38.25 | $38.68 | $38.01 | $38.01 | -1.20% | 2.39M |
| Sep 21, 2026 | $38.70 | $39.00 | $38.47 | $38.47 | -1.08% | 2.67M |
| Sep 18, 2026 | $38.70 | $39.10 | $38.36 | $38.89 | +1.14% | 4.89M |
| Sep 17, 2026 | $38.00 | $38.59 | $38.00 | $38.45 | +0.95% | 2.01M |
| Sep 16, 2026 | $38.74 | $38.87 | $37.96 | $38.09 | -1.86% | 2.42M |
| Sep 15, 2026 | $38.74 | $38.99 | $38.66 | $38.81 | +0.28% | 1.91M |
| Sep 14, 2026 | $39.08 | $39.34 | $38.60 | $38.70 | -0.51% | 4.08M |
| Sep 11, 2026 | $39.36 | $39.51 | $38.84 | $38.90 | -1.09% | 1.57M |
| Sep 10, 2026 | $39.55 | $39.69 | $39.29 | $39.33 | +0.03% | 2.25M |
| Sep 9, 2026 | $39.00 | $39.38 | $39.00 | $39.32 | +1.26% | 2.08M |
| Sep 8, 2026 | $38.95 | $39.15 | $38.72 | $38.83 | -0.28% | 2.28M |
| Sep 4, 2026 | $39.04 | $39.15 | $38.78 | $38.94 | -0.59% | 1.60M |
| Sep 3, 2026 | $39.36 | $39.58 | $39.17 | $39.17 | -0.48% | 2.20M |
| Sep 2, 2026 | $39.28 | $39.53 | $38.99 | $39.36 | +0.20% | 1.99M |
| Sep 1, 2026 | $39.21 | $39.41 | $39.09 | $39.28 | +1.18% | 2.30M |
| Aug 31, 2026 | $39.02 | $39.23 | $38.79 | $38.82 | -0.51% | 3.82M |
| Aug 28, 2026 | $39.00 | $39.20 | $38.85 | $39.02 | -0.08% | 1.05M |
| Aug 27, 2026 | $39.00 | $39.23 | $38.78 | $39.05 | -0.23% | 2.09M |
| Aug 26, 2026 | $38.27 | $39.16 | $38.25 | $39.14 | +2.27% | 2.59M |
| Aug 25, 2026 | $38.16 | $38.49 | $38.06 | $38.27 | -0.23% | 2.36M |
| Aug 24, 2026 | $38.01 | $38.53 | $37.97 | $38.36 | +0.92% | 2.64M |
| Aug 21, 2026 | $38.30 | $38.59 | $37.96 | $38.01 | -1.09% | 3.05M |
| Aug 20, 2026 | $38.34 | $38.60 | $38.09 | $38.43 | +0.81% | 2.33M |
| Aug 19, 2026 | $38.58 | $38.75 | $38.04 | $38.12 | -1.35% | 3.39M |
| Aug 18, 2026 | $38.88 | $39.10 | $38.51 | $38.64 | +0.08% | 2.42M |
| Aug 17, 2026 | $38.85 | $39.01 | $38.23 | $38.61 | -0.75% | 2.82M |
| Aug 14, 2026 | $38.23 | $38.90 | $38.11 | $38.90 | +2.31% | 7.38M |
| Aug 13, 2026 | $37.76 | $38.18 | $37.76 | $38.02 | +0.26% | 2.36M |
| Aug 12, 2026 | $37.75 | $38.12 | $37.75 | $37.92 | +0.16% | 2.42M |
| Aug 11, 2026 | $37.77 | $38.16 | $37.68 | $37.86 | -0.34% | 2.81M |
| Aug 10, 2026 | $37.76 | $38.19 | $37.76 | $37.99 | — | 3.30M |
