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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	31.22	31.27	30.90	30.95	3,582,028	30.95
10/22/2025	30.85	31.16	30.70	31.04	3,638,954	31.04
10/21/2025	30.77	30.83	30.51	30.76	2,376,042	30.76
10/20/2025	30.28	30.76	30.27	30.67	4,045,989	30.67
10/17/2025	30.22	30.25	30.01	30.19	4,224,287	30.19
10/16/2025	30.57	30.60	30.23	30.25	4,659,846	30.25
10/15/2025	30.88	30.96	30.47	30.50	4,900,496	30.50
10/14/2025	30.70	30.88	30.49	30.79	4,324,535	30.79
10/13/2025	30.86	30.96	30.74	30.93	3,336,438	30.93
10/10/2025	31.27	31.30	30.71	30.79	5,096,566	30.79
10/09/2025	31.60	31.74	31.25	31.26	3,417,006	31.26
10/08/2025	31.67	31.78	31.53	31.66	3,108,008	31.66
10/07/2025	31.50	31.75	31.41	31.71	2,532,360	31.71
10/06/2025	31.66	31.79	31.48	31.50	3,322,284	31.50
10/03/2025	31.50	31.78	31.48	31.66	3,257,804	31.66
10/02/2025	31.16	31.43	31.03	31.42	3,700,815	31.42
10/01/2025	31.28	31.36	30.99	31.15	4,167,302	31.15
9/30/2025	31.02	31.38	30.99	31.27	4,316,387	31.27
9/29/2025	31.50	31.56	31.05	31.26	5,694,074	31.26
9/26/2025	31.60	31.87	31.60	31.63	3,392,292	31.63
9/25/2025	31.52	31.71	31.51	31.53	4,116,290	31.53
9/24/2025	31.53	31.89	31.48	31.70	4,451,451	31.70
9/23/2025	31.37	31.59	31.28	31.46	3,697,360	31.46
9/22/2025	31.56	31.63	31.32	31.37	4,179,213	31.37
9/19/2025	31.81	31.86	31.54	31.69	5,198,236	31.69
9/18/2025	32.05	32.13	31.64	31.82	4,091,141	31.82
9/17/2025	31.75	32.22	31.62	32.07	4,047,769	32.07
9/16/2025	31.84	31.88	31.66	31.77	2,873,762	31.77
9/15/2025	31.88	31.91	31.62	31.75	5,271,669	31.75
9/12/2025	31.97	32.08	31.71	31.78	3,363,128	31.78
9/11/2025	31.62	31.93	31.51	31.93	2,543,633	31.93
9/10/2025	31.53	31.89	31.53	31.65	4,132,916	31.65
9/09/2025	31.52	31.77	31.50	31.55	3,240,474	31.55
9/08/2025	31.63	31.81	31.37	31.47	3,724,102	31.47
9/05/2025	31.80	32.00	31.37	31.67	5,023,851	31.67
9/04/2025	31.81	31.91	31.70	31.80	2,770,469	31.80
9/03/2025	31.98	32.06	31.74	31.84	2,829,561	31.84
9/02/2025	32.10	32.25	31.89	32.00	2,732,621	32.00
8/29/2025	31.99	32.23	31.81	32.14	3,082,408	32.14
8/28/2025	31.63	31.96	31.56	31.96	2,786,369	31.96
8/27/2025	31.71	31.89	31.60	31.62	2,655,479	31.62
8/26/2025	31.62	31.78	31.37	31.68	3,813,587	31.68
8/25/2025	31.53	31.86	31.46	31.69	3,963,985	31.69
8/22/2025	31.61	32.00	31.61	31.90	2,872,149	31.90
8/21/2025	31.50	31.74	31.49	31.61	4,594,701	31.61
8/20/2025	31.43	31.72	31.43	31.51	2,357,411	31.51
8/19/2025	31.25	31.43	31.14	31.41	3,010,246	31.41
8/18/2025	31.40	31.52	31.24	31.33	3,216,944	31.33
8/15/2025	31.83	32.06	31.50	31.50	3,733,242	31.50
8/14/2025	31.90	32.14	31.75	31.92	7,445,415	31.92
8/13/2025	31.35	31.90	31.22	31.74	4,413,612	31.74
8/12/2025	31.24	31.46	31.07	31.34	3,439,748	31.34
8/11/2025	31.52	31.62	31.07	31.14	5,093,310	31.14
8/08/2025	31.25	31.69	31.25	31.44	5,434,816	31.44
8/07/2025	31.35	31.66	31.14	31.19	4,897,494	31.19
8/06/2025	31.15	31.50	31.08	31.23	4,916,831	31.23
8/05/2025	30.98	31.20	30.79	31.15	4,369,656	31.15
8/04/2025	30.75	31.14	30.74	31.03	4,186,617	31.03
8/01/2025	30.82	31.00	30.62	30.74	4,223,380	30.74
7/31/2025	30.94	31.14	30.73	30.99	4,249,864	30.99
7/30/2025	31.57	31.60	31.29	31.46	4,918,711	30.91
7/29/2025	31.28	31.55	31.03	31.43	6,033,982	30.89
7/28/2025	31.80	31.90	30.95	31.15	10,939,528	30.61
7/25/2025	31.86	31.88	31.53	31.55	4,816,334	31.00
7/24/2025	31.54	31.94	31.44	31.79	3,985,721	31.24