Get the Stockscreener App
31.11
1.53%
0.47
After Hours:
31.00
-0.11
-0.35%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Enterprise Products Partners L P Stock (EPD) Price History
The historical daily chart and data for Enterprise Products Partners L P stock (EPD), adjusted for splits and dividends, show that the latest closing stock price as of May 09, 2025, is $31.11.
- Enterprise Products Partners L P all-time high stock price is $41.38, occurred on September 10, 2014.
- The lowest Enterprise Products Partners L P stock price recorded was $10.27 on March 18, 2020. Since then, Enterprise Products Partners L P's stock price has risen over 202.92% to $31.11 now.
- The 52-week high stock price for EPD is $34.63, representing a 11.31% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for EPD is $27.37, indicating a -12.02% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Enterprise Products Partners L P (EPD) stock in the beginning of 2024 was $22.64. The stock closed the year at $24.12, a gain of over 6.54% for the year.
The table below shows more information about EPD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $31.15 | $30.63 | $0.52 | 3,554,337.0 | +1.53% |
| May 08, 2025 | $31.06 | $30.44 | $0.62 | 4,630,551.0 | +1.06% |
| May 07, 2025 | $30.34 | $29.90 | $0.44 | 4,396,845.0 | +1.24% |
| May 06, 2025 | $30.22 | $29.68 | $0.5399 | 5,110,152.0 | -0.17% |
| May 05, 2025 | $30.24 | $29.84 | $0.395 | 4,404,883.0 | -1.51% |
| May 02, 2025 | $30.54 | $30.14 | $0.40 | 5,232,122.0 | +1.98% |
| May 01, 2025 | $30.21 | $29.80 | $0.41 | 4,693,162.0 | -0.10% |
| Apr 30, 2025 | $30.30 | $29.66 | $0.64 | 6,335,126.0 | -2.89% |
| Apr 29, 2025 | $31.32 | $30.45 | $0.8652 | 8,626,460.0 | -1.85% |
| Apr 28, 2025 | $31.51 | $31.08 | $0.43 | 4,942,846.0 | +0.48% |
| Apr 25, 2025 | $31.41 | $30.96 | $0.45 | 3,818,783.0 | -0.26% |
| Apr 24, 2025 | $31.54 | $30.62 | $0.9231 | 5,233,820.0 | +1.95% |
| Apr 23, 2025 | $31.35 | $30.49 | $0.86 | 5,652,502.0 | +0.00% |
| Apr 22, 2025 | $30.89 | $30.05 | $0.84 | 4,910,365.0 | +2.10% |
| Apr 21, 2025 | $31.08 | $29.98 | $1.10 | 7,027,517.0 | -3.06% |
| Apr 17, 2025 | $31.45 | $30.74 | $0.7054 | 3,635,572.0 | +1.91% |
| Apr 16, 2025 | $31.49 | $30.30 | $1.18 | 4,487,901.0 | -1.58% |
| Apr 15, 2025 | $31.19 | $30.52 | $0.67 | 4,588,128.0 | +2.01% |
| Apr 14, 2025 | $30.61 | $29.90 | $0.71 | 5,129,980.0 | +2.33% |
| Apr 11, 2025 | $29.63 | $28.54 | $1.09 | 5,272,234.0 | +2.35% |
| Apr 10, 2025 | $29.69 | $28.26 | $1.43 | 7,712,108.0 | -2.49% |
Enterprise Products Partners L P Stock (EPD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enterprise Products Partners L P stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EPD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enterprise Products Partners L P stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enterprise Products Partners L P Stock (EPD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $31.15 | $29.68 | $1.47 | 35,576,389.0 | +4.05% |
| Apr, 2025 | $34.33 | $27.77 | $6.56 | 146,988,285.0 | -12.42% |
| Mar, 2025 | $34.53 | $32.53 | $2.00 | 85,152,614.0 | +2.18% |
| Feb, 2025 | $34.04 | $31.51 | $2.53 | 90,885,803.0 | +2.33% |
| Jan, 2025 | $34.48 | $31.46 | $3.02 | 91,466,580.0 | +4.11% |
Enterprise Products Partners L P Stock (EPD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.56 | $30.32 | $4.24 | 74,445,905.0 | -9.38% |
| Nov, 2024 | $34.63 | $28.71 | $5.92 | 88,550,085.0 | +20.13% |
| Oct, 2024 | $29.92 | $28.63 | $1.29 | 77,634,261.0 | -1.55% |
| Sep, 2024 | $29.80 | $28.67 | $1.13 | 58,948,141.0 | -0.78% |
| Aug, 2024 | $29.61 | $27.37 | $2.24 | 109,514,796.0 | +1.66% |
| Jul, 2024 | $30.05 | $28.77 | $1.28 | 93,856,876.0 | -0.41% |
| Jun, 2024 | $29.19 | $28.04 | $1.15 | 55,405,245.0 | +1.68% |
| May, 2024 | $29.06 | $27.66 | $1.40 | 84,044,763.0 | +1.50% |
| Apr, 2024 | $29.99 | $27.84 | $2.15 | 113,992,490.0 | -3.77% |
| Mar, 2024 | $29.26 | $27.42 | $1.84 | 87,498,439.0 | +6.30% |
| Feb, 2024 | $27.81 | $26.12 | $1.69 | 101,372,653.0 | +2.58% |
| Jan, 2024 | $27.52 | $26.34 | $1.18 | 111,787,582.0 | +1.56% |
Enterprise Products Partners L P Stock (EPD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.00 | $25.96 | $1.04 | 84,426,669.0 | -1.61% |
| Nov, 2023 | $26.89 | $25.80 | $1.08 | 95,388,668.0 | +2.84% |
| Oct, 2023 | $27.95 | $25.61 | $2.34 | 103,319,206.0 | -4.86% |
| Sep, 2023 | $27.77 | $26.49 | $1.28 | 86,652,684.0 | +2.86% |
| Aug, 2023 | $26.95 | $26.05 | $0.905 | 89,770,974.0 | +0.38% |
| Jul, 2023 | $27.28 | $26.19 | $1.09 | 85,653,192.0 | +0.61% |
| Jun, 2023 | $26.50 | $25.35 | $1.15 | 81,131,577.0 | +4.03% |
| May, 2023 | $26.50 | $25.19 | $1.31 | 98,380,438.0 | -3.72% |
| Apr, 2023 | $27.18 | $25.87 | $1.31 | 77,771,806.0 | +1.58% |
| Mar, 2023 | $26.38 | $24.66 | $1.72 | 111,172,879.0 | +1.45% |
| Feb, 2023 | $26.86 | $25.39 | $1.47 | 74,757,209.0 | -0.27% |
| Jan, 2023 | $26.56 | $24.03 | $2.53 | 104,325,826.0 | +6.14% |
1.00%
0.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):