Enterprise Products Partners L.P.EPDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $32.63 | $33.06 | $32.54 | $32.90 | 5.04M |
| 1/15/2026 | $32.38 | $32.66 | $32.25 | $32.62 | 2.33M |
| 1/14/2026 | $32.21 | $32.53 | $32.18 | $32.49 | 3.59M |
| 1/13/2026 | $32.18 | $32.54 | $32.13 | $32.36 | 4.39M |
| 1/12/2026 | $32.13 | $32.18 | $31.90 | $32.09 | 2.94M |
| 1/9/2026 | $31.96 | $32.19 | $31.93 | $32.04 | 2.79M |
| 1/8/2026 | $31.70 | $32.12 | $31.62 | $31.86 | 4.84M |
| 1/7/2026 | $31.75 | $31.80 | $31.59 | $31.70 | 4.35M |
| 1/6/2026 | $32.16 | $32.24 | $31.66 | $31.73 | 4.82M |
| 1/5/2026 | $32.28 | $32.30 | $31.55 | $32.16 | 4.38M |
| 1/2/2026 | $32.10 | $32.34 | $31.82 | $32.16 | 3.71M |
| 12/31/2025 | $32.17 | $32.17 | $31.82 | $32.06 | 2.09M |
| 12/30/2025 | $31.96 | $32.14 | $31.87 | $32.11 | 3.21M |
| 12/29/2025 | $31.78 | $32.10 | $31.75 | $31.92 | 2.51M |
| 12/26/2025 | $32.01 | $32.09 | $31.73 | $31.87 | 2.95M |
| 12/24/2025 | $32.06 | $32.19 | $32.04 | $32.08 | 877,300 |
| 12/23/2025 | $31.99 | $32.13 | $31.91 | $32.12 | 2.82M |
| 12/22/2025 | $31.94 | $32.17 | $31.78 | $32.04 | 3.09M |
| 12/19/2025 | $32.00 | $32.22 | $31.81 | $31.94 | 3.83M |
| 12/18/2025 | $32.02 | $32.12 | $31.66 | $31.99 | 3.72M |
| 12/17/2025 | $31.85 | $32.12 | $31.72 | $32.02 | 3.74M |
| 12/16/2025 | $32.20 | $32.20 | $31.68 | $31.78 | 5.53M |
| 12/15/2025 | $32.19 | $32.42 | $32.00 | $32.31 | 3.52M |
| 12/12/2025 | $32.14 | $32.33 | $31.98 | $32.13 | 2.83M |
| 12/11/2025 | $32.13 | $32.47 | $32.10 | $32.21 | 2.78M |
| 12/10/2025 | $32.26 | $32.38 | $32.08 | $32.21 | 3.41M |
| 12/9/2025 | $32.65 | $32.86 | $32.28 | $32.33 | 2.63M |
| 12/8/2025 | $32.48 | $32.72 | $32.38 | $32.71 | 2.75M |
| 12/5/2025 | $32.63 | $32.70 | $32.55 | $32.61 | 2.44M |
| 12/4/2025 | $32.28 | $32.68 | $32.22 | $32.61 | 2.82M |
| 12/3/2025 | $32.11 | $32.40 | $32.07 | $32.13 | 2.83M |
| 12/2/2025 | $32.46 | $32.50 | $31.87 | $31.99 | 4.57M |
| 12/1/2025 | $32.57 | $32.74 | $32.48 | $32.53 | 4.43M |
| 11/28/2025 | $32.57 | $32.82 | $32.51 | $32.74 | 2.83M |
| 11/26/2025 | $32.52 | $32.79 | $32.44 | $32.53 | 2.83M |
| 11/25/2025 | $32.50 | $32.77 | $32.40 | $32.52 | 4.56M |
| 11/24/2025 | $32.40 | $32.95 | $32.27 | $32.55 | 4.92M |
| 11/21/2025 | $31.88 | $32.49 | $31.79 | $32.44 | 4.52M |
| 11/20/2025 | $31.80 | $32.19 | $31.71 | $31.89 | 3.36M |
| 11/19/2025 | $31.45 | $31.98 | $31.35 | $31.72 | 2.60M |
| 11/18/2025 | $31.62 | $32.31 | $31.42 | $31.70 | 3.50M |
| 11/17/2025 | $32.25 | $32.40 | $31.61 | $31.75 | 3.49M |
| 11/14/2025 | $32.00 | $32.49 | $31.72 | $32.26 | 8.71M |
| 11/13/2025 | $31.52 | $32.10 | $31.50 | $31.76 | 5.28M |
| 11/12/2025 | $31.42 | $31.64 | $31.41 | $31.57 | 3.52M |
| 11/11/2025 | $31.31 | $31.53 | $31.27 | $31.46 | 3.03M |
| 11/10/2025 | $31.12 | $31.39 | $30.97 | $31.28 | 4.24M |
| 11/7/2025 | $31.00 | $31.29 | $30.67 | $31.26 | 3.59M |
| 11/6/2025 | $30.67 | $31.12 | $30.62 | $30.97 | 4.68M |
| 11/5/2025 | $30.10 | $30.78 | $30.02 | $30.67 | 4.74M |
| 11/4/2025 | $30.35 | $30.58 | $30.09 | $30.22 | 5.62M |
| 11/3/2025 | $30.75 | $30.83 | $30.28 | $30.56 | 4.87M |
| 10/31/2025 | $30.96 | $31.03 | $30.50 | $30.79 | 6.27M |
| 10/30/2025 | $30.92 | $31.59 | $30.39 | $31.58 | 8.13M |
| 10/29/2025 | $31.30 | $31.34 | $31.06 | $31.12 | 4.34M |
| 10/28/2025 | $31.10 | $31.45 | $31.10 | $31.22 | 4.92M |
| 10/27/2025 | $31.07 | $31.29 | $30.97 | $31.17 | 3.88M |
| 10/24/2025 | $31.05 | $31.14 | $30.91 | $30.99 | 2.83M |
| 10/23/2025 | $31.22 | $31.28 | $30.90 | $30.95 | 3.58M |
| 10/22/2025 | $30.85 | $31.17 | $30.70 | $31.04 | 3.64M |
| 10/21/2025 | $30.77 | $30.83 | $30.51 | $30.76 | 2.38M |
| 10/20/2025 | $30.28 | $30.76 | $30.28 | $30.67 | 4.05M |