Enterprise Products Partners LP (EPD) Historical Stock Data
30.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EPD is down -0.08% a day on average. There have been 14 days where Enterprise Products Partners LP closed green and 16 days where EPD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 32.70 | 30.85 | ↓$1.85 (-5.66%) | 30.15 | 32.93 | 14.92M |
| 2025-04-03 | 33.59 | 33.47 | ↓$0.12 (-0.36%) | 33.31 | 33.85 | 7.64M |
| 2025-04-02 | 34.26 | 34.05 | ↓$0.21 (-0.61%) | 33.84 | 34.26 | 2.73M |
| 2025-04-01 | 34.15 | 34.22 | ↑$0.07 (0.20%) | 33.89 | 34.33 | 4.16M |
| 2025-03-31 | 33.95 | 34.14 | ↑$0.19 (0.56%) | 33.88 | 34.36 | 3.35M |
| 2025-03-28 | 33.95 | 34.08 | ↑$0.13 (0.38%) | 33.70 | 34.21 | 4.26M |
| 2025-03-27 | 33.93 | 33.95 | ↑$0.02 (0.06%) | 33.77 | 34.35 | 5.21M |
| 2025-03-26 | 33.45 | 33.84 | ↑$0.39 (1.17%) | 33.45 | 34.02 | 4.20M |
| 2025-03-25 | 33.68 | 33.50 | ↓$0.18 (-0.53%) | 33.41 | 33.88 | 3.14M |
| 2025-03-24 | 33.85 | 33.68 | ↓$0.17 (-0.50%) | 33.59 | 34.04 | 3.24M |
| 2025-03-21 | 34.10 | 33.85 | ↓$0.25 (-0.73%) | 33.64 | 34.14 | 5.74M |
| 2025-03-20 | 33.93 | 34.10 | ↑$0.17 (0.50%) | 33.78 | 34.32 | 3.18M |
| 2025-03-19 | 33.85 | 34.00 | ↑$0.15 (0.44%) | 33.83 | 34.14 | 3.43M |
| 2025-03-18 | 33.96 | 33.80 | ↓$0.16 (-0.47%) | 33.73 | 34.05 | 2.43M |
| 2025-03-17 | 33.50 | 33.92 | ↑$0.42 (1.25%) | 33.48 | 34.20 | 3.91M |
| 2025-03-14 | 33.09 | 33.59 | ↑$0.50 (1.51%) | 32.98 | 33.60 | 3.39M |
| 2025-03-13 | 33.00 | 32.97 | ↓$0.03 (-0.09%) | 32.91 | 33.30 | 4.91M |
| 2025-03-12 | 33.36 | 32.98 | ↓$0.38 (-1.14%) | 32.94 | 33.46 | 3.47M |
| 2025-03-11 | 33.61 | 33.17 | ↓$0.44 (-1.31%) | 33.00 | 33.76 | 4.97M |
| 2025-03-10 | 33.41 | 33.65 | ↑$0.24 (0.72%) | 33.40 | 34.53 | 7.96M |
| 2025-03-07 | 32.75 | 33.46 | ↑$0.71 (2.17%) | 32.73 | 33.77 | 6.03M |
| 2025-03-06 | 32.93 | 32.75 | ↓$0.18 (-0.55%) | 32.53 | 33.09 | 4.41M |
| 2025-03-05 | 33.26 | 33.09 | ↓$0.17 (-0.51%) | 32.87 | 33.48 | 4.29M |
| 2025-03-04 | 33.33 | 33.32 | ↓$0.01 (-0.03%) | 33.05 | 33.63 | 5.77M |
| 2025-03-03 | 33.47 | 33.73 | ↑$0.26 (0.78%) | 33.34 | 33.84 | 5.29M |
| 2025-02-28 | 32.92 | 33.41 | ↑$0.49 (1.49%) | 32.87 | 33.47 | 3.97M |
| 2025-02-27 | 33.19 | 32.82 | ↓$0.37 (-1.11%) | 32.80 | 33.25 | 4.38M |
| 2025-02-26 | 33.27 | 33.14 | ↓$0.13 (-0.39%) | 32.93 | 33.35 | 4.11M |
| 2025-02-25 | 33.52 | 33.27 | ↓$0.25 (-0.75%) | 33.17 | 34.04 | 7.65M |
| 2025-02-24 | 33.29 | 33.64 | ↑$0.35 (1.05%) | 33.12 | 33.76 | 4.85M |
Create an account or log in to view more rows.
$EPD it's going down??
$EPD very normal lol sike
$EPD now is the time to slap that ask!!!
$EPD lock and load
$EPD whelp. you win this round. goodluck
$EPD I warned you all fairly you morons.
$EPD This week or next…huge pop.
$EPD it's just a matter of time and patience...
$EPD low volume
expect flat or negative close
$EPD LFFGG