Enterprise Products Partners (EPD) went public on July 28, 1998, when it opened at a split-adjusted price of $0.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $31.28 | $31.43 | $30.99 | $31.42 | 7,858,297 |
September 2025 | $32.10 | $32.25 | $30.99 | $31.27 | 81,474,503 |
August 2025 | $30.82 | $32.23 | $30.62 | $32.14 | 84,514,000 |
July 2025 | $30.57 | $31.56 | $30.19 | $30.99 | 90,842,300 |
June 2025 | $30.49 | $31.80 | $29.95 | $30.47 | 78,252,000 |
May 2025 | $29.43 | $32.12 | $29.17 | $30.29 | 87,768,100 |
April 2025 | $32.98 | $33.15 | $26.81 | $29.38 | 149,313,800 |
March 2025 | $32.32 | $33.34 | $31.41 | $32.97 | 92,571,600 |
February 2025 | $30.50 | $32.87 | $30.43 | $32.26 | 95,316,100 |
January 2025 | $29.99 | $32.78 | $29.90 | $31.53 | 94,049,400 |
December 2024 | $32.79 | $32.85 | $28.82 | $29.81 | 81,896,600 |
November 2024 | $27.37 | $32.91 | $27.29 | $32.72 | 90,399,400 |
October 2024 | $27.07 | $27.93 | $26.88 | $27.24 | 79,976,200 |
September 2024 | $27.17 | $27.82 | $26.76 | $27.17 | 60,507,500 |
August 2024 | $27.05 | $27.64 | $25.55 | $27.39 | 112,606,900 |
July 2024 | $26.58 | $27.55 | $26.38 | $26.94 | 95,108,800 |
June 2024 | $26.13 | $26.76 | $25.71 | $26.57 | 56,068,600 |
May 2024 | $25.77 | $26.64 | $25.36 | $26.13 | 85,813,400 |
April 2024 | $26.30 | $27.01 | $25.34 | $25.74 | 114,602,400 |
March 2024 | $24.78 | $26.35 | $24.69 | $26.28 | 87,231,100 |
February 2024 | $24.16 | $25.04 | $23.52 | $24.72 | 101,766,900 |
January 2024 | $23.34 | $24.40 | $23.28 | $24.10 | 112,091,900 |
December 2023 | $23.64 | $23.86 | $22.94 | $23.28 | 85,646,600 |
November 2023 | $22.98 | $23.76 | $22.81 | $23.66 | 95,837,700 |
October 2023 | $23.72 | $24.24 | $22.63 | $23.01 | 103,410,500 |
