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

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

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	31.09	31.55	31.08	31.46	3,975,306	31.46
6/05/2025	30.68	31.15	30.48	31.06	4,780,370	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	8,634,583	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
4/17/2025	30.89	31.45	30.74	31.02	3,641,636	30.48
4/16/2025	31.20	31.49	30.30	30.44	4,490,098	29.91
4/15/2025	30.60	31.19	30.52	30.93	4,592,402	30.39
4/14/2025	30.19	30.61	29.90	30.32	5,133,801	29.79
4/11/2025	29.29	29.63	28.54	29.63	5,289,845	29.12
4/10/2025	29.64	29.69	28.26	28.95	7,717,953	28.45
4/09/2025	28.75	30.09	27.86	29.69	14,523,999	29.17
4/08/2025	30.93	31.12	28.57	29.09	12,403,279	28.58
4/07/2025	28.48	30.71	27.77	29.80	15,413,244	29.28
4/04/2025	32.70	32.93	30.15	30.85	14,933,431	30.31
4/03/2025	33.59	33.85	33.31	33.47	7,637,605	32.89
4/02/2025	34.26	34.26	33.84	34.05	2,731,573	33.46
4/01/2025	34.15	34.33	33.89	34.22	4,162,077	33.63
3/31/2025	33.95	34.36	33.88	34.14	3,350,653	33.55
3/28/2025	33.95	34.21	33.70	34.08	4,255,496	33.49
3/27/2025	33.93	34.35	33.77	33.95	5,211,951	33.36
3/26/2025	33.45	34.02	33.45	33.84	4,201,469	33.25
3/25/2025	33.68	33.88	33.41	33.50	3,136,637	32.92
3/24/2025	33.85	34.04	33.59	33.68	3,235,673	33.09
3/21/2025	34.10	34.14	33.64	33.85	5,742,252	33.26
3/20/2025	33.93	34.32	33.78	34.10	3,176,361	33.51
3/19/2025	33.85	34.14	33.83	34.00	3,426,749	33.41
3/18/2025	33.96	34.05	33.73	33.80	2,426,019	33.21
3/17/2025	33.50	34.20	33.48	33.92	3,912,613	33.33
3/14/2025	33.09	33.60	32.98	33.59	3,386,568	33.01
3/13/2025	33.00	33.30	32.91	32.97	4,912,861	32.40
3/12/2025	33.36	33.46	32.94	32.98	3,470,112	32.41
3/11/2025	33.61	33.76	33.00	33.17	4,970,701	32.59
3/10/2025	33.41	34.53	33.40	33.65	7,961,282	33.07
3/07/2025	32.75	33.77	32.73	33.46	6,028,965	32.88