Enterprise Products Partners L.P.$37.62ET · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $20.57 | $20.68 | $20.31 | $20.33 | +0.25% | 15.66M |
| Aug 3, 2026 | $20.40 | $20.48 | $20.20 | $20.28 | -0.39% | 10.89M |
| Jul 31, 2026 | $20.29 | $20.44 | $20.16 | $20.36 | +0.59% | 8.69M |
| Jul 30, 2026 | $20.26 | $20.31 | $20.14 | $20.24 | +0.20% | 6.11M |
| Jul 29, 2026 | $20.42 | $20.53 | $20.12 | $20.20 | 0.00% | 9.54M |
| Jul 28, 2026 | $19.92 | $20.25 | $19.90 | $20.20 | +1.46% | 11.41M |
| Jul 27, 2026 | $20.19 | $20.29 | $19.86 | $19.91 | -2.21% | 13.16M |
| Jul 24, 2026 | $20.40 | $20.52 | $20.35 | $20.36 | -0.29% | 5.91M |
| Jul 23, 2026 | $20.54 | $20.56 | $20.33 | $20.42 | +0.25% | 7.15M |
| Jul 22, 2026 | $20.26 | $20.54 | $20.26 | $20.37 | +0.59% | 9.02M |
| Jul 21, 2026 | $20.31 | $20.44 | $20.15 | $20.25 | -0.15% | 8.97M |
| Jul 20, 2026 | $20.33 | $20.56 | $20.26 | $20.28 | -0.20% | 9.68M |
| Jul 17, 2026 | $20.35 | $20.46 | $20.25 | $20.32 | +0.59% | 9.52M |
| Jul 16, 2026 | $19.93 | $20.26 | $19.93 | $20.20 | +1.46% | 9.00M |
| Jul 15, 2026 | $20.02 | $20.18 | $19.86 | $19.91 | -0.80% | 6.96M |
| Jul 14, 2026 | $20.23 | $20.34 | $19.97 | $20.07 | -0.55% | 6.00M |
| Jul 13, 2026 | $19.79 | $20.21 | $19.78 | $20.18 | +2.64% | 10.01M |
| Jul 10, 2026 | $19.79 | $19.86 | $19.50 | $19.66 | -0.66% | 6.60M |
| Jul 9, 2026 | $19.86 | $19.91 | $19.69 | $19.79 | -0.35% | 6.28M |
| Jul 8, 2026 | $19.95 | $20.03 | $19.75 | $19.86 | +0.25% | 8.86M |
| Jul 7, 2026 | $19.45 | $19.97 | $19.44 | $19.81 | +2.91% | 9.27M |
| Jul 6, 2026 | $19.33 | $19.54 | $19.25 | $19.25 | -0.41% | 7.19M |
| Jul 2, 2026 | $18.99 | $19.36 | $18.99 | $19.33 | +1.47% | 8.63M |
| Jul 1, 2026 | $19.06 | $19.22 | $18.95 | $19.05 | -0.37% | 7.33M |
| Jun 30, 2026 | $19.07 | $19.24 | $18.94 | $19.12 | +0.31% | 10.60M |
| Jun 29, 2026 | $19.17 | $19.25 | $18.95 | $19.06 | -0.57% | 7.69M |
| Jun 26, 2026 | $19.07 | $19.25 | $19.04 | $19.17 | -0.05% | 5.30M |
| Jun 25, 2026 | $18.90 | $19.27 | $18.86 | $19.18 | +1.27% | 7.36M |
| Jun 24, 2026 | $19.08 | $19.16 | $18.81 | $18.94 | -1.46% | 7.86M |
| Jun 23, 2026 | $18.83 | $19.31 | $18.76 | $19.22 | +1.75% | 9.27M |
| Jun 22, 2026 | $18.77 | $18.99 | $18.74 | $18.89 | +0.75% | 6.80M |
| Jun 18, 2026 | $18.62 | $18.93 | $18.46 | $18.75 | 0.00% | 12.46M |
| Jun 17, 2026 | $19.00 | $19.06 | $18.72 | $18.75 | -0.85% | 8.30M |
| Jun 16, 2026 | $18.75 | $19.09 | $18.75 | $18.91 | 0.00% | 8.72M |
| Jun 15, 2026 | $18.70 | $19.12 | $18.66 | $18.91 | -0.84% | 10.87M |
| Jun 12, 2026 | $18.77 | $19.22 | $18.68 | $19.07 | +1.65% | 8.28M |
| Jun 11, 2026 | $19.10 | $19.18 | $18.76 | $18.76 | -1.47% | 9.62M |
| Jun 10, 2026 | $19.12 | $19.26 | $19.02 | $19.04 | -0.10% | 8.58M |
| Jun 9, 2026 | $19.30 | $19.34 | $19.01 | $19.06 | -1.45% | 8.07M |
| Jun 8, 2026 | $19.46 | $19.49 | $19.25 | $19.34 | -0.26% | 8.64M |
| Jun 5, 2026 | $19.56 | $19.68 | $19.38 | $19.39 | -1.17% | 12.26M |
| Jun 4, 2026 | $19.42 | $19.68 | $19.40 | $19.62 | +0.36% | 8.31M |
| Jun 3, 2026 | $19.61 | $19.79 | $19.48 | $19.55 | +0.05% | 9.18M |
| Jun 2, 2026 | $19.23 | $19.62 | $19.18 | $19.54 | +1.40% | 8.09M |
| Jun 1, 2026 | $19.21 | $19.44 | $19.18 | $19.27 | +0.52% | 7.95M |
| May 29, 2026 | $19.36 | $19.41 | $19.11 | $19.17 | -1.29% | 9.98M |
| May 28, 2026 | $19.42 | $19.57 | $19.32 | $19.42 | +0.47% | 6.81M |
| May 27, 2026 | $19.50 | $19.66 | $19.33 | $19.33 | -1.38% | 8.65M |
| May 26, 2026 | $19.87 | $19.89 | $19.54 | $19.60 | -2.34% | 14.02M |
| May 22, 2026 | $19.99 | $20.19 | $19.92 | $20.07 | +0.30% | 6.87M |
| May 21, 2026 | $20.28 | $20.35 | $19.95 | $20.01 | -0.74% | 6.66M |
| May 20, 2026 | $20.47 | $20.70 | $20.15 | $20.16 | -1.13% | 15.36M |
| May 19, 2026 | $20.26 | $20.50 | $20.18 | $20.39 | +0.99% | 11.95M |
| May 18, 2026 | $20.10 | $20.45 | $19.98 | $20.19 | +0.20% | 9.24M |
| May 15, 2026 | $20.40 | $20.47 | $20.15 | $20.15 | -1.03% | 10.95M |
| May 14, 2026 | $20.10 | $20.47 | $20.07 | $20.36 | +1.29% | 12.90M |
| May 13, 2026 | $19.95 | $20.13 | $19.77 | $20.10 | +0.50% | 12.91M |
| May 12, 2026 | $19.64 | $20.07 | $19.56 | $20.00 | +1.99% | 14.52M |
| May 11, 2026 | $19.36 | $19.73 | $19.14 | $19.61 | +1.40% | 10.31M |
| May 8, 2026 | $19.71 | $19.75 | $19.30 | $19.34 | — | 11.41M |
