Enterprise Products Partners L.P.
EPD · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.64% | 3.30M |
| Aug 7, 2026 | $37.81 | $38.19 | $37.75 | $37.75 | -0.79% | 2.49M |
| Aug 6, 2026 | $38.10 | $38.15 | $37.67 | $38.05 | +0.87% | 2.32M |
| Aug 5, 2026 | $38.00 | $38.07 | $37.42 | $37.72 | -1.05% | 3.04M |
| 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 | — | 2.64M |
