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

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

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	31.28	31.59	31.17	31.35	3,715,155	31.35
7/17/2025	31.37	31.48	31.21	31.24	4,123,231	31.24
7/16/2025	31.50	31.57	31.25	31.50	2,696,425	31.50
7/15/2025	31.75	31.85	31.18	31.50	4,891,637	31.50
7/14/2025	31.88	31.88	31.61	31.87	6,052,002	31.87
7/11/2025	32.02	32.12	31.83	31.89	2,519,511	31.89
7/10/2025	31.90	32.06	31.68	32.05	2,820,040	32.05
7/09/2025	31.76	31.91	31.58	31.90	4,787,154	31.90
7/08/2025	31.36	31.73	31.20	31.72	3,036,108	31.72
7/07/2025	31.50	31.61	31.13	31.31	2,677,155	31.31
7/03/2025	31.45	31.54	31.27	31.51	1,887,818	31.51
7/02/2025	31.20	31.54	31.00	31.44	3,399,388	31.44
7/01/2025	31.11	31.19	30.72	31.17	3,701,542	31.17
6/30/2025	30.97	31.27	30.90	31.01	3,396,447	31.01
6/27/2025	31.04	31.43	30.90	31.06	3,387,810	31.06
6/26/2025	30.75	31.18	30.74	31.09	3,735,687	31.09
6/25/2025	31.11	31.24	30.73	30.75	4,070,270	30.75
6/24/2025	30.78	31.25	30.75	31.12	4,223,025	31.12
6/23/2025	31.38	31.63	30.74	30.88	3,999,409	30.88
6/20/2025	31.16	31.41	31.01	31.19	3,489,294	31.19
6/18/2025	31.30	31.55	31.11	31.12	3,405,588	31.12
6/17/2025	31.59	31.83	31.20	31.23	3,943,917	31.23
6/16/2025	32.15	32.36	31.44	31.53	4,702,815	31.53
6/13/2025	32.23	32.28	31.84	32.05	3,155,794	32.05
6/12/2025	32.00	32.15	31.86	31.96	4,073,638	31.96
6/11/2025	32.11	32.21	31.89	32.11	3,892,480	32.11
6/10/2025	31.94	32.15	31.82	31.95	3,982,683	31.95
6/09/2025	31.68	32.00	31.49	31.72	4,108,796	31.72
6/06/2025	31.09	31.55	31.08	31.46	3,975,442	31.46
6/05/2025	30.68	31.15	30.48	31.06	4,780,320	31.06
6/04/2025	31.38	31.65	30.52	30.82	5,188,578	30.82
6/03/2025	31.09	31.55	30.84	31.48	2,767,758	31.48
6/02/2025	31.03	31.32	30.91	31.05	3,964,329	31.05
5/30/2025	31.07	31.10	30.75	30.82	4,723,846	30.82
5/29/2025	31.66	31.69	30.98	31.23	4,153,640	31.23
5/28/2025	31.54	31.67	31.36	31.43	2,058,491	31.43
5/27/2025	31.35	31.54	31.29	31.50	2,803,898	31.50
5/23/2025	31.11	31.37	31.08	31.29	2,754,934	31.29
5/22/2025	31.55	31.66	31.37	31.39	3,725,659	31.39
5/21/2025	32.19	32.21	31.75	31.79	2,728,427	31.79
5/20/2025	32.67	32.69	32.04	32.19	3,326,708	32.19
5/19/2025	32.35	32.59	32.19	32.55	3,248,290	32.55
5/16/2025	32.29	32.45	32.21	32.41	3,748,347	32.41
5/15/2025	32.07	32.29	31.91	32.29	4,514,199	32.29
5/14/2025	31.95	32.19	31.47	32.00	7,314,410	32.00
5/13/2025	31.58	32.03	31.55	31.76	5,817,564	31.76
5/12/2025	31.21	31.67	31.13	31.40	4,782,666	31.40
5/09/2025	30.76	31.15	30.63	31.11	3,561,655	31.11
5/08/2025	30.50	31.06	30.44	30.64	4,633,482	30.64
5/07/2025	30.05	30.34	29.90	30.32	4,402,545	30.32
5/06/2025	30.03	30.22	29.68	29.95	5,121,426	29.95
5/05/2025	30.21	30.24	29.84	30.00	4,411,431	30.00
5/02/2025	30.27	30.54	30.14	30.46	5,235,115	30.46
5/01/2025	29.95	30.21	29.80	29.87	4,695,750	29.87
4/30/2025	30.16	30.30	29.66	29.90	6,348,296	29.90
4/29/2025	31.05	31.32	30.45	30.79	8,634,613	30.25
4/28/2025	31.37	31.51	31.08	31.37	4,945,715	30.82
4/25/2025	31.30	31.41	30.96	31.22	3,821,411	30.68
4/24/2025	30.79	31.54	30.62	31.30	5,239,544	30.76
4/23/2025	31.05	31.35	30.49	30.70	5,657,724	30.17
4/22/2025	30.45	30.89	30.05	30.70	4,918,139	30.17
4/21/2025	31.08	31.08	29.98	30.07	7,036,737	29.55