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

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	32.46	32.50	31.86	31.99	4,553,721	31.99
12/01/2025	32.57	32.74	32.48	32.53	4,436,105	32.53
11/28/2025	32.57	32.82	32.51	32.74	2,831,666	32.74
11/26/2025	32.52	32.79	32.44	32.53	2,826,556	32.53
11/25/2025	32.50	32.77	32.40	32.52	4,561,538	32.52
11/24/2025	32.40	32.95	32.27	32.55	4,916,867	32.55
11/21/2025	31.88	32.49	31.79	32.44	4,518,421	32.44
11/20/2025	31.80	32.19	31.71	31.89	3,361,138	31.89
11/19/2025	31.45	31.98	31.35	31.72	2,597,396	31.72
11/18/2025	31.62	32.31	31.42	31.70	3,526,189	31.70
11/17/2025	32.25	32.40	31.61	31.75	3,487,601	31.75
11/14/2025	32.00	32.49	31.72	32.26	8,708,407	32.26
11/13/2025	31.52	32.10	31.50	31.76	5,277,113	31.76
11/12/2025	31.42	31.64	31.41	31.57	3,514,457	31.57
11/11/2025	31.31	31.53	31.27	31.46	3,028,232	31.46
11/10/2025	31.12	31.39	30.97	31.28	4,241,291	31.28
11/07/2025	31.00	31.29	30.67	31.26	3,594,235	31.26
11/06/2025	30.67	31.12	30.62	30.97	4,678,476	30.97
11/05/2025	30.10	30.77	30.02	30.67	4,737,513	30.67
11/04/2025	30.35	30.58	30.09	30.22	5,612,470	30.22
11/03/2025	30.75	30.83	30.28	30.56	4,873,825	30.56
10/31/2025	30.96	31.02	30.50	30.79	6,271,353	30.79
10/30/2025	30.92	31.59	30.39	31.58	8,130,902	31.04
10/29/2025	31.30	31.34	31.06	31.12	4,335,917	30.58
10/28/2025	31.10	31.45	31.10	31.22	4,917,582	30.68
10/27/2025	31.07	31.29	30.96	31.17	3,878,188	30.63
10/24/2025	31.05	31.14	30.91	30.99	2,831,276	30.46
10/23/2025	31.22	31.27	30.90	30.95	3,582,028	30.42
10/22/2025	30.85	31.16	30.70	31.04	3,638,954	30.50
10/21/2025	30.77	30.83	30.51	30.76	2,376,042	30.23
10/20/2025	30.28	30.76	30.27	30.67	4,045,989	30.14
10/17/2025	30.22	30.25	30.01	30.19	4,224,287	29.67
10/16/2025	30.57	30.60	30.23	30.25	4,659,846	29.73
10/15/2025	30.88	30.96	30.47	30.50	4,900,496	29.97
10/14/2025	30.70	30.88	30.49	30.79	4,324,535	30.26
10/13/2025	30.86	30.96	30.74	30.93	3,336,438	30.40
10/10/2025	31.27	31.30	30.71	30.79	5,096,566	30.26
10/09/2025	31.60	31.74	31.25	31.26	3,417,006	30.72
10/08/2025	31.67	31.78	31.53	31.66	3,108,008	31.11
10/07/2025	31.50	31.75	31.41	31.71	2,532,360	31.16
10/06/2025	31.66	31.79	31.48	31.50	3,322,284	30.96
10/03/2025	31.50	31.78	31.48	31.66	3,257,804	31.11
10/02/2025	31.16	31.43	31.03	31.42	3,700,815	30.88
10/01/2025	31.28	31.36	30.99	31.15	4,167,302	30.61
9/30/2025	31.02	31.38	30.99	31.27	4,316,387	30.73
9/29/2025	31.50	31.56	31.05	31.26	5,694,074	30.72
9/26/2025	31.60	31.87	31.60	31.63	3,392,292	31.08
9/25/2025	31.52	31.71	31.51	31.53	4,116,290	30.99
9/24/2025	31.53	31.89	31.48	31.70	4,451,451	31.15
9/23/2025	31.37	31.59	31.28	31.46	3,697,360	30.92
9/22/2025	31.56	31.63	31.32	31.37	4,179,213	30.83
9/19/2025	31.81	31.86	31.54	31.69	5,198,236	31.14
9/18/2025	32.05	32.13	31.64	31.82	4,091,141	31.27
9/17/2025	31.75	32.22	31.62	32.07	4,047,769	31.52
9/16/2025	31.84	31.88	31.66	31.77	2,873,762	31.22
9/15/2025	31.88	31.91	31.62	31.75	5,271,669	31.20
9/12/2025	31.97	32.08	31.71	31.78	3,363,128	31.23
9/11/2025	31.62	31.93	31.51	31.93	2,543,633	31.38
9/10/2025	31.53	31.89	31.53	31.65	4,132,916	31.10
9/09/2025	31.52	31.77	31.50	31.55	3,240,474	31.01
9/08/2025	31.63	31.81	31.37	31.47	3,724,102	30.93
9/05/2025	31.80	32.00	31.37	31.67	5,023,851	31.12
9/04/2025	31.81	31.91	31.70	31.80	2,770,473	31.25