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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	34.26	34.26	33.84	34.05	2,731,573	34.05
4/01/2025	34.15	34.33	33.89	34.22	4,162,077	34.22
3/31/2025	33.95	34.36	33.88	34.14	3,350,653	34.14
3/28/2025	33.95	34.21	33.70	34.08	4,255,496	34.08
3/27/2025	33.93	34.35	33.77	33.95	5,211,951	33.95
3/26/2025	33.45	34.02	33.45	33.84	4,201,469	33.84
3/25/2025	33.68	33.88	33.41	33.50	3,136,637	33.50
3/24/2025	33.85	34.04	33.59	33.68	3,235,673	33.68
3/21/2025	34.10	34.14	33.64	33.85	5,742,252	33.85
3/20/2025	33.93	34.32	33.78	34.10	3,176,361	34.10
3/19/2025	33.85	34.14	33.83	34.00	3,426,749	34.00
3/18/2025	33.96	34.05	33.73	33.80	2,426,019	33.80
3/17/2025	33.50	34.20	33.48	33.92	3,912,613	33.92
3/14/2025	33.09	33.60	32.98	33.59	3,386,568	33.59
3/13/2025	33.00	33.30	32.91	32.97	4,912,861	32.97
3/12/2025	33.36	33.46	32.94	32.98	3,470,112	32.98
3/11/2025	33.61	33.76	33.00	33.17	4,970,701	33.17
3/10/2025	33.41	34.53	33.40	33.65	7,961,282	33.65
3/07/2025	32.75	33.77	32.73	33.46	6,028,965	33.46
3/06/2025	32.93	33.09	32.53	32.75	4,414,552	32.75
3/05/2025	33.26	33.48	32.87	33.09	4,293,248	33.09
3/04/2025	33.33	33.63	33.05	33.32	5,766,637	33.32
3/03/2025	33.47	33.84	33.34	33.73	5,280,249	33.73
2/28/2025	32.92	33.47	32.87	33.41	3,973,274	33.41
2/27/2025	33.19	33.25	32.80	32.82	4,373,623	32.82
2/26/2025	33.27	33.34	32.93	33.14	4,111,426	33.14
2/25/2025	33.52	34.04	33.17	33.27	7,638,111	33.27
2/24/2025	33.29	33.76	33.12	33.64	4,851,632	33.64
2/21/2025	33.23	33.55	33.08	33.34	5,513,583	33.34
2/20/2025	33.62	33.66	33.31	33.58	3,805,579	33.58
2/19/2025	33.60	33.75	33.31	33.65	4,318,659	33.65
2/18/2025	33.56	33.88	33.56	33.72	4,041,652	33.72
2/14/2025	33.55	33.74	33.39	33.44	4,567,548	33.44
2/13/2025	32.85	33.37	32.80	33.21	6,063,815	33.21
2/12/2025	33.04	33.40	32.80	32.93	3,801,839	32.93
2/11/2025	33.15	33.31	32.83	33.21	4,596,814	33.21
2/10/2025	33.25	33.43	32.98	33.12	5,077,128	33.12
2/07/2025	32.90	33.15	32.63	32.93	3,673,469	32.93
2/06/2025	33.10	33.25	32.69	32.87	3,415,247	32.87
2/05/2025	32.94	33.45	32.87	33.04	6,030,283	33.04
2/04/2025	32.04	33.42	31.55	32.99	7,950,978	32.99
2/03/2025	31.59	33.26	31.51	33.13	7,474,165	33.13
1/31/2025	33.57	33.57	32.63	32.65	7,094,569	32.65
1/30/2025	33.96	34.15	33.68	34.04	9,824,957	33.51
1/29/2025	33.80	34.02	33.54	33.65	3,626,129	33.12
1/28/2025	33.60	33.83	33.34	33.71	5,244,478	33.18
1/27/2025	33.64	33.77	32.94	33.45	9,011,643	32.92
1/24/2025	33.90	33.95	33.55	33.57	3,543,728	33.04
1/23/2025	33.94	34.00	33.62	33.67	3,145,070	33.14
1/22/2025	34.26	34.48	33.80	33.80	4,520,768	33.27
1/21/2025	33.82	34.40	33.71	34.09	5,926,385	33.55
1/17/2025	33.74	33.90	33.53	33.57	3,874,163	33.04
1/16/2025	33.35	33.79	33.29	33.67	2,988,274	33.14
1/15/2025	33.91	33.96	33.22	33.34	4,276,336	32.82
1/14/2025	32.76	33.55	32.64	33.45	4,553,632	32.92
1/13/2025	32.27	32.91	32.26	32.54	4,852,937	32.03
1/10/2025	32.66	32.79	32.05	32.17	4,903,743	31.66
1/08/2025	32.00	32.45	31.93	32.44	3,729,296	31.93
1/07/2025	32.14	32.14	31.88	31.93	2,931,584	31.43
1/06/2025	32.00	32.33	31.88	31.93	3,649,783	31.43
1/03/2025	31.97	31.99	31.60	31.83	2,910,582	31.33