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

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	32.10	32.25	31.89	32.00	2,732,621	32.00
8/29/2025	31.99	32.23	31.81	32.14	3,082,408	32.14
8/28/2025	31.63	31.96	31.56	31.96	2,786,369	31.96
8/27/2025	31.71	31.89	31.60	31.62	2,655,479	31.62
8/26/2025	31.62	31.78	31.37	31.68	3,813,587	31.68
8/25/2025	31.53	31.86	31.46	31.69	3,963,985	31.69
8/22/2025	31.61	32.00	31.61	31.90	2,872,149	31.90
8/21/2025	31.50	31.74	31.49	31.61	4,594,701	31.61
8/20/2025	31.43	31.72	31.43	31.51	2,357,411	31.51
8/19/2025	31.25	31.43	31.14	31.41	3,010,246	31.41
8/18/2025	31.40	31.52	31.24	31.33	3,216,944	31.33
8/15/2025	31.83	32.06	31.50	31.50	3,733,242	31.50
8/14/2025	31.90	32.14	31.75	31.92	7,445,415	31.92
8/13/2025	31.35	31.90	31.22	31.74	4,413,612	31.74
8/12/2025	31.24	31.46	31.07	31.34	3,439,748	31.34
8/11/2025	31.52	31.62	31.07	31.14	5,093,310	31.14
8/08/2025	31.25	31.69	31.25	31.44	5,434,816	31.44
8/07/2025	31.35	31.66	31.14	31.19	4,897,494	31.19
8/06/2025	31.15	31.50	31.08	31.23	4,916,831	31.23
8/05/2025	30.98	31.20	30.79	31.15	4,369,656	31.15
8/04/2025	30.75	31.14	30.74	31.03	4,186,617	31.03
8/01/2025	30.82	31.00	30.62	30.74	4,223,380	30.74
7/31/2025	30.94	31.14	30.73	30.99	4,249,864	30.99
7/30/2025	31.57	31.60	31.29	31.46	4,918,711	30.91
7/29/2025	31.28	31.55	31.03	31.43	6,033,982	30.89
7/28/2025	31.80	31.90	30.95	31.15	10,939,528	30.61
7/25/2025	31.86	31.88	31.53	31.55	4,816,334	31.00
7/24/2025	31.54	31.94	31.44	31.79	3,985,721	31.24
7/23/2025	31.39	31.55	31.23	31.50	3,379,249	30.95
7/22/2025	31.16	31.45	31.14	31.33	2,938,432	30.79
7/21/2025	31.46	31.60	31.11	31.16	3,247,814	30.62
7/18/2025	31.28	31.59	31.17	31.35	3,715,250	30.81
7/17/2025	31.37	31.48	31.21	31.24	4,123,231	30.70
7/16/2025	31.50	31.57	31.25	31.50	2,696,425	30.95
7/15/2025	31.75	31.85	31.18	31.50	4,891,637	30.95
7/14/2025	31.88	31.88	31.61	31.87	6,052,002	31.32
7/11/2025	32.02	32.12	31.83	31.89	2,519,511	31.34
7/10/2025	31.90	32.06	31.68	32.05	2,820,040	31.49
7/09/2025	31.76	31.91	31.58	31.90	4,787,154	31.35
7/08/2025	31.36	31.73	31.20	31.72	3,036,108	31.17
7/07/2025	31.50	31.61	31.13	31.31	2,677,155	30.77
7/03/2025	31.45	31.54	31.27	31.51	1,887,818	30.96
7/02/2025	31.20	31.54	31.00	31.44	3,399,388	30.90
7/01/2025	31.11	31.19	30.72	31.17	3,701,542	30.63
6/30/2025	30.97	31.27	30.90	31.01	3,396,447	30.47
6/27/2025	31.04	31.43	30.90	31.06	3,387,810	30.52
6/26/2025	30.75	31.18	30.74	31.09	3,735,687	30.55
6/25/2025	31.11	31.24	30.73	30.75	4,070,270	30.22
6/24/2025	30.78	31.25	30.75	31.12	4,223,025	30.58
6/23/2025	31.38	31.63	30.74	30.88	3,999,409	30.34
6/20/2025	31.16	31.41	31.01	31.19	3,489,294	30.65
6/18/2025	31.30	31.55	31.11	31.12	3,405,588	30.58
6/17/2025	31.59	31.83	31.20	31.23	3,943,917	30.69
6/16/2025	32.15	32.36	31.44	31.53	4,702,815	30.98
6/13/2025	32.23	32.28	31.84	32.05	3,155,794	31.49
6/12/2025	32.00	32.15	31.86	31.96	4,073,638	31.41
6/11/2025	32.11	32.21	31.89	32.11	3,892,480	31.55
6/10/2025	31.94	32.15	31.82	31.95	3,982,683	31.40
6/09/2025	31.68	32.00	31.49	31.72	4,108,796	31.17
6/06/2025	31.09	31.55	31.08	31.46	3,975,442	30.91
6/05/2025	30.68	31.15	30.48	31.06	4,780,320	30.52
6/04/2025	31.38	31.65	30.52	30.82	5,188,578	30.29
6/03/2025	31.09	31.55	30.84	31.48	2,767,758	30.93