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

Last Price38.05

Change+0.49 (1.30%)

NYSE· Last Trade: Aug 1st, 4:13 AM EDT

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

Date Range:

2026-05-01 - 2026-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	37.57	38.14	37.22	38.05	3,826,381	38.05
7/30/2026	39.22	39.25	37.95	38.12	6,426,450	37.56
7/29/2026	39.20	39.28	38.43	38.67	3,584,853	38.10
7/28/2026	38.40	39.25	38.33	38.63	4,660,110	38.06
7/27/2026	38.68	38.68	38.07	38.12	4,144,052	37.56
7/24/2026	38.67	39.07	38.58	38.73	1,713,913	38.16
7/23/2026	39.15	39.17	38.70	38.80	1,933,498	38.23
7/22/2026	38.89	39.05	38.79	38.89	2,503,151	38.32
7/21/2026	38.72	38.98	38.53	38.56	3,480,043	37.99
7/20/2026	38.20	38.96	38.20	38.78	3,659,007	38.21
7/17/2026	38.37	38.50	38.05	38.20	4,275,553	37.64
7/16/2026	37.46	38.19	37.42	38.00	2,964,925	37.44
7/15/2026	37.70	38.26	37.45	37.52	1,987,839	36.97
7/14/2026	38.30	38.48	37.53	37.73	3,893,923	37.18
7/13/2026	37.37	38.41	37.37	38.31	3,588,270	37.75
7/10/2026	37.29	37.42	36.88	37.27	2,128,502	36.72
7/09/2026	37.79	37.83	37.24	37.29	2,279,299	36.74
7/08/2026	37.57	38.08	37.50	37.80	2,591,409	37.24
7/07/2026	36.64	37.73	36.64	37.64	2,883,475	37.09
7/06/2026	36.75	37.01	36.42	36.47	2,342,662	35.93
7/02/2026	36.58	36.87	36.57	36.75	1,510,137	36.21
7/01/2026	36.55	36.84	36.43	36.52	1,863,302	35.98
6/30/2026	36.65	37.01	36.56	36.76	3,497,946	36.22
6/29/2026	36.54	36.85	36.37	36.66	2,582,916	36.12
6/26/2026	36.70	37.05	36.41	36.57	3,424,552	36.03
6/25/2026	36.15	36.95	36.15	36.84	2,920,101	36.30
6/24/2026	36.70	37.09	36.09	36.09	2,663,803	35.56
6/23/2026	36.26	37.17	36.21	37.13	2,752,333	36.58
6/22/2026	36.51	36.72	36.18	36.42	3,909,007	35.88
6/18/2026	36.26	36.80	36.07	36.60	4,012,819	36.06
6/17/2026	36.41	36.74	36.32	36.52	2,635,589	35.98
6/16/2026	36.25	36.53	35.98	36.45	4,428,560	35.91
6/15/2026	37.04	37.05	36.38	36.50	3,670,394	35.96
6/12/2026	37.06	37.64	37.02	37.25	2,485,804	36.70
6/11/2026	37.94	38.15	37.26	37.28	2,296,001	36.73
6/10/2026	37.52	38.12	37.52	37.87	2,170,633	37.31
6/09/2026	37.40	37.75	37.17	37.35	2,114,503	36.80
6/08/2026	37.60	37.97	37.50	37.52	1,517,677	36.97
6/05/2026	37.99	38.43	37.78	37.81	2,016,844	37.25
6/04/2026	38.00	38.23	37.87	38.18	1,491,815	37.62
6/03/2026	37.76	38.31	37.75	37.99	1,597,516	37.43
6/02/2026	37.31	37.95	37.28	37.71	1,838,906	37.16
6/01/2026	36.85	37.62	36.85	37.21	2,422,439	36.66
5/29/2026	37.24	37.39	36.71	36.79	7,285,985	36.25
5/28/2026	38.00	38.09	37.31	37.50	3,430,852	36.95
5/27/2026	38.00	38.26	37.79	37.99	3,919,758	37.43
5/26/2026	39.14	39.34	38.30	38.40	4,246,006	37.84
5/22/2026	39.22	39.73	39.22	39.63	3,563,686	39.05
5/21/2026	39.57	39.74	39.10	39.47	4,776,567	38.89
5/20/2026	39.64	40.10	39.16	39.39	3,682,888	38.81
5/19/2026	39.50	40.16	39.43	39.80	3,374,825	39.22
5/18/2026	39.11	39.93	38.95	39.46	6,930,816	38.88
5/15/2026	39.16	39.68	39.16	39.23	2,708,970	38.65
5/14/2026	38.45	39.30	38.37	39.23	11,107,558	38.65
5/13/2026	38.15	38.62	37.98	38.29	3,166,020	37.73
5/12/2026	37.96	38.40	37.82	38.16	2,518,608	37.60
5/11/2026	37.21	38.18	37.21	37.90	2,843,586	37.34
5/08/2026	37.73	37.85	37.15	37.19	5,209,984	36.64
5/07/2026	37.25	37.78	37.14	37.73	3,434,522	37.18
5/06/2026	37.76	38.20	37.47	37.56	4,570,373	37.01
5/05/2026	38.57	38.98	38.46	38.50	3,859,932	37.93
5/04/2026	38.00	39.01	37.90	38.67	5,421,621	38.10
5/01/2026	38.57	38.65	38.00	38.03	3,168,891	37.47