EPD
Enterprise Products Partners L.P. NYQ · EPD
$38.80
-0.09
(-0.23%)
Extended · +1.42σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment EPD crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $39.15 | $39.17 | $38.70 | $38.80 | 0.9M |
| 2026-07-22 | $38.89 | $39.05 | $38.79 | $38.89 | 2.5M |
| 2026-07-21 | $38.72 | $38.98 | $38.53 | $38.56 | 3.5M |
| 2026-07-20 | $38.20 | $38.96 | $38.20 | $38.78 | 3.7M |
| 2026-07-17 | $38.37 | $38.50 | $38.06 | $38.20 | 4.3M |
| 2026-07-16 | $37.46 | $38.19 | $37.42 | $38.00 | 3.0M |
| 2026-07-15 | $37.70 | $38.26 | $37.46 | $37.52 | 2.0M |
| 2026-07-14 | $38.30 | $38.48 | $37.53 | $37.73 | 3.9M |
| 2026-07-13 | $37.37 | $38.41 | $37.37 | $38.31 | 3.6M |
| 2026-07-10 | $37.29 | $37.42 | $36.88 | $37.27 | 2.1M |
| 2026-07-09 | $37.79 | $37.83 | $37.25 | $37.29 | 2.3M |
| 2026-07-08 | $37.57 | $38.08 | $37.50 | $37.80 | 2.6M |
| 2026-07-07 | $36.64 | $37.74 | $36.64 | $37.64 | 2.9M |
| 2026-07-06 | $36.75 | $37.01 | $36.42 | $36.47 | 2.3M |
| 2026-07-02 | $36.58 | $36.87 | $36.57 | $36.75 | 1.5M |
| 2026-07-01 | $36.55 | $36.84 | $36.43 | $36.52 | 1.9M |
| 2026-06-30 | $36.65 | $37.01 | $36.56 | $36.76 | 3.5M |
| 2026-06-29 | $36.54 | $36.85 | $36.37 | $36.66 | 2.6M |
| 2026-06-26 | $36.70 | $37.05 | $36.42 | $36.57 | 3.4M |
| 2026-06-25 | $36.15 | $36.96 | $36.15 | $36.84 | 2.9M |
| 2026-06-24 | $36.70 | $37.09 | $36.09 | $36.09 | 2.7M |
| 2026-06-23 | $36.26 | $37.17 | $36.21 | $37.13 | 2.8M |
| 2026-06-22 | $36.51 | $36.72 | $36.18 | $36.42 | 3.9M |
| 2026-06-18 | $36.26 | $36.80 | $36.07 | $36.60 | 4.0M |
| 2026-06-17 | $36.41 | $36.74 | $36.32 | $36.52 | 2.6M |
| 2026-06-16 | $36.25 | $36.54 | $35.98 | $36.45 | 4.4M |
| 2026-06-15 | $37.05 | $37.05 | $36.38 | $36.50 | 3.7M |
| 2026-06-12 | $37.06 | $37.64 | $37.02 | $37.25 | 2.5M |
| 2026-06-11 | $37.94 | $38.15 | $37.26 | $37.28 | 2.3M |
| 2026-06-10 | $37.52 | $38.12 | $37.52 | $37.87 | 2.2M |
| 2026-06-09 | $37.40 | $37.75 | $37.17 | $37.35 | 2.1M |
| 2026-06-08 | $37.60 | $37.97 | $37.50 | $37.52 | 1.5M |
| 2026-06-05 | $37.99 | $38.43 | $37.78 | $37.81 | 2.0M |
| 2026-06-04 | $38.00 | $38.23 | $37.87 | $38.18 | 1.5M |
| 2026-06-03 | $37.76 | $38.31 | $37.75 | $37.99 | 1.6M |
| 2026-06-02 | $37.31 | $37.95 | $37.28 | $37.71 | 1.8M |
| 2026-06-01 | $36.85 | $37.62 | $36.85 | $37.21 | 2.4M |
| 2026-05-29 | $37.24 | $37.39 | $36.71 | $36.79 | 7.3M |
| 2026-05-28 | $38.00 | $38.09 | $37.31 | $37.50 | 3.4M |
| 2026-05-27 | $38.00 | $38.26 | $37.79 | $37.99 | 3.9M |
| 2026-05-26 | $39.14 | $39.34 | $38.30 | $38.40 | 4.2M |
| 2026-05-22 | $39.22 | $39.73 | $39.22 | $39.63 | 3.6M |
| 2026-05-21 | $39.57 | $39.74 | $39.10 | $39.47 | 4.8M |
| 2026-05-20 | $39.64 | $40.10 | $39.17 | $39.39 | 3.7M |
| 2026-05-19 | $39.50 | $40.17 | $39.43 | $39.80 | 3.4M |
| 2026-05-18 | $39.11 | $39.93 | $38.95 | $39.46 | 6.9M |
| 2026-05-15 | $39.16 | $39.68 | $39.16 | $39.23 | 2.7M |
| 2026-05-14 | $38.45 | $39.30 | $38.37 | $39.23 | 11.1M |
| 2026-05-13 | $38.15 | $38.62 | $37.98 | $38.29 | 3.2M |
| 2026-05-12 | $37.96 | $38.40 | $37.82 | $38.16 | 2.5M |
| 2026-05-11 | $37.21 | $38.18 | $37.21 | $37.90 | 2.8M |
| 2026-05-08 | $37.73 | $37.85 | $37.15 | $37.19 | 5.2M |
| 2026-05-07 | $37.25 | $37.79 | $37.14 | $37.73 | 3.4M |
| 2026-05-06 | $37.76 | $38.20 | $37.47 | $37.56 | 4.6M |
| 2026-05-05 | $38.57 | $38.98 | $38.46 | $38.50 | 3.9M |
| 2026-05-04 | $38.00 | $39.01 | $37.90 | $38.67 | 5.4M |
| 2026-05-01 | $38.57 | $38.65 | $38.00 | $38.03 | 3.2M |
| 2026-04-30 | $38.03 | $38.85 | $37.91 | $38.70 | 6.6M |
| 2026-04-29 | $38.75 | $38.96 | $38.52 | $38.79 | 3.4M |
| 2026-04-28 | $38.50 | $38.89 | $37.87 | $38.47 | 5.3M |
| 2026-04-27 | $38.22 | $38.57 | $38.08 | $38.22 | 12.8M |
| 2026-04-24 | $37.75 | $38.03 | $37.49 | $38.00 | 3.2M |
| 2026-04-23 | $37.94 | $38.14 | $37.50 | $37.84 | 2.7M |
| 2026-04-22 | $37.35 | $37.81 | $37.22 | $37.74 | 7.3M |
| 2026-04-21 | $36.93 | $37.46 | $36.93 | $37.21 | 2.5M |
| 2026-04-20 | $36.78 | $37.11 | $36.63 | $36.91 | 5.9M |
| 2026-04-17 | $36.80 | $37.00 | $36.18 | $36.67 | 8.2M |
| 2026-04-16 | $37.10 | $37.41 | $37.09 | $37.33 | 2.6M |
| 2026-04-15 | $37.25 | $37.46 | $37.01 | $37.10 | 6.0M |
| 2026-04-14 | $37.31 | $37.34 | $36.85 | $37.25 | 6.9M |
| 2026-04-13 | $37.57 | $37.75 | $37.10 | $37.42 | 5.4M |
| 2026-04-10 | $37.36 | $37.80 | $37.32 | $37.35 | 4.1M |
| 2026-04-09 | $37.99 | $38.60 | $37.37 | $37.52 | 3.5M |
| 2026-04-08 | $37.12 | $38.20 | $37.03 | $38.03 | 4.0M |
| 2026-04-07 | $37.94 | $38.59 | $37.93 | $38.41 | 2.8M |
| 2026-04-06 | $37.47 | $37.94 | $37.40 | $37.83 | 2.2M |
| 2026-04-02 | $37.89 | $37.96 | $37.40 | $37.57 | 3.3M |
| 2026-04-01 | $37.30 | $37.74 | $36.78 | $37.43 | 6.3M |
| 2026-03-31 | $39.00 | $39.05 | $37.61 | $37.84 | 9.2M |
| 2026-03-30 | $39.45 | $39.69 | $39.05 | $39.08 | 4.9M |
| 2026-03-27 | $39.14 | $39.74 | $39.10 | $39.28 | 4.4M |
| 2026-03-26 | $38.99 | $39.57 | $38.91 | $39.10 | 6.2M |
| 2026-03-25 | $38.44 | $39.02 | $38.22 | $39.00 | 3.8M |
| 2026-03-24 | $38.10 | $38.74 | $38.10 | $38.39 | 2.7M |
| 2026-03-23 | $37.19 | $38.15 | $37.02 | $38.11 | 3.2M |
| 2026-03-20 | $37.49 | $37.81 | $37.35 | $37.56 | 4.6M |
| 2026-03-19 | $37.20 | $37.65 | $37.11 | $37.45 | 2.9M |
| 2026-03-18 | $37.58 | $37.74 | $37.04 | $37.04 | 3.0M |
| 2026-03-17 | $37.50 | $37.93 | $37.49 | $37.54 | 3.5M |
| 2026-03-16 | $36.94 | $37.41 | $36.79 | $37.32 | 3.4M |
| 2026-03-13 | $36.50 | $37.10 | $36.36 | $36.99 | 2.4M |
| 2026-03-12 | $37.25 | $37.37 | $36.49 | $36.59 | 3.7M |
| 2026-03-11 | $36.77 | $37.33 | $36.66 | $37.20 | 3.0M |
| 2026-03-10 | $36.70 | $37.17 | $36.39 | $36.72 | 3.2M |
| 2026-03-09 | $37.58 | $38.22 | $36.94 | $37.09 | 6.4M |
| 2026-03-06 | $37.32 | $37.77 | $37.31 | $37.57 | 4.4M |
| 2026-03-05 | $37.10 | $37.74 | $37.03 | $37.29 | 3.8M |
| 2026-03-04 | $37.10 | $37.33 | $36.64 | $37.17 | 4.2M |
| 2026-03-03 | $36.89 | $37.38 | $36.56 | $37.38 | 5.3M |
| 2026-03-02 | $36.49 | $37.07 | $36.05 | $36.89 | 4.6M |
| 2026-02-27 | $36.07 | $36.27 | $35.82 | $36.14 | 2.9M |
| 2026-02-26 | $35.66 | $36.09 | $35.36 | $35.98 | 4.9M |
| 2026-02-25 | $36.19 | $36.25 | $35.80 | $35.92 | 2.9M |
| 2026-02-24 | $36.32 | $36.44 | $35.84 | $36.29 | 3.7M |
| 2026-02-23 | $36.18 | $36.58 | $36.02 | $36.36 | 3.9M |
| 2026-02-20 | $35.99 | $36.59 | $35.99 | $36.35 | 3.1M |
| 2026-02-19 | $36.23 | $36.35 | $35.85 | $36.18 | 3.9M |
| 2026-02-18 | $36.99 | $37.07 | $36.10 | $36.11 | 5.2M |
| 2026-02-17 | $36.95 | $37.09 | $36.58 | $36.75 | 5.7M |
| 2026-02-13 | $35.58 | $37.31 | $35.40 | $37.21 | 9.3M |
| 2026-02-12 | $35.45 | $35.92 | $35.34 | $35.42 | 6.3M |
| 2026-02-11 | $35.39 | $35.65 | $35.28 | $35.45 | 3.1M |
| 2026-02-10 | $35.23 | $35.40 | $34.96 | $35.19 | 3.7M |
| 2026-02-09 | $34.95 | $35.52 | $34.79 | $35.16 | 4.8M |
| 2026-02-06 | $35.00 | $35.29 | $34.66 | $34.91 | 4.3M |
| 2026-02-05 | $35.00 | $35.55 | $34.82 | $35.08 | 7.3M |
| 2026-02-04 | $34.56 | $35.35 | $34.47 | $35.20 | 10.2M |
| 2026-02-03 | $34.00 | $35.08 | $33.37 | $34.63 | 15.4M |
| 2026-02-02 | $32.78 | $33.40 | $32.72 | $33.10 | 5.6M |
| 2026-01-30 | $33.26 | $33.54 | $32.72 | $33.19 | 7.1M |
| 2026-01-29 | $33.78 | $34.16 | $33.68 | $34.11 | 6.4M |
| 2026-01-28 | $33.20 | $33.52 | $33.10 | $33.46 | 5.0M |
| 2026-01-27 | $33.06 | $33.26 | $32.91 | $33.17 | 4.6M |
| 2026-01-26 | $33.27 | $33.27 | $32.80 | $33.05 | 4.2M |
| 2026-01-23 | $33.40 | $33.58 | $33.01 | $33.04 | 4.9M |