Enterprise Products Partners LP (EPD) — Price History

As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-09-02	39.28	39.53	38.99	39.36	+0.20%	1,977,658
2026-09-01	39.21	39.41	39.09	39.28	+1.18%	2,295,422
2026-08-31	39.02	39.23	38.79	38.82	-0.51%	3,818,164
2026-08-28	39.00	39.20	38.85	39.02	-0.08%	1,049,002
2026-08-27	39.00	39.23	38.78	39.05	-0.23%	2,084,000
2026-08-26	38.27	39.16	38.25	39.14	+2.27%	2,586,200
2026-08-25	38.16	38.49	38.06	38.27	-0.23%	2,360,617
2026-08-24	38.01	38.53	37.97	38.36	+0.92%	2,638,066
2026-08-21	38.30	38.59	37.96	38.01	-1.09%	3,051,500
2026-08-20	38.34	38.60	38.09	38.43	+0.81%	2,332,900
2026-08-19	38.58	38.75	38.04	38.12	-1.35%	3,391,300
2026-08-18	38.88	39.10	38.51	38.64	+0.08%	2,418,400
2026-08-17	38.85	39.01	38.23	38.61	-0.75%	2,815,600
2026-08-14	38.23	38.90	38.11	38.90	+2.31%	7,378,800
2026-08-13	37.76	38.18	37.76	38.02	+0.26%	2,358,000
2026-08-12	37.75	38.12	37.75	37.92	+0.16%	2,417,500
2026-08-11	37.77	38.16	37.68	37.86	-0.34%	2,812,400
2026-08-10	37.76	38.19	37.76	37.99	+0.64%	3,302,000
2026-08-07	37.81	38.19	37.75	37.75	-0.79%	2,492,900
2026-08-06	38.10	38.15	37.67	38.05	+0.87%	2,321,200
2026-08-05	38.00	38.07	37.42	37.72	-1.05%	3,043,300
2026-08-04	37.70	38.26	37.44	38.12	+0.66%	4,108,300
2026-08-03	37.47	38.10	37.39	37.87	-0.47%	2,840,400
2026-07-31	37.57	38.14	37.22	38.05	-0.18%	3,828,200
2026-07-30	39.22	39.25	37.95	38.12	-1.42%	6,424,400
2026-07-29	39.20	39.28	38.43	38.67	+0.10%	3,584,000
2026-07-28	38.40	39.25	38.33	38.63	+1.34%	4,659,600
2026-07-27	38.68	38.68	38.07	38.12	-1.58%	4,142,000
2026-07-24	38.67	39.07	38.58	38.73	-0.18%	1,713,700
2026-07-23	39.15	39.17	38.70	38.80	-0.23%	1,933,400
2026-07-22	38.89	39.05	38.79	38.89	+0.86%	2,503,300
2026-07-21	38.72	38.98	38.53	38.56	-0.57%	3,483,200
2026-07-20	38.20	38.96	38.20	38.78	+1.52%	3,656,400
2026-07-17	38.37	38.50	38.06	38.20	+0.53%	4,275,600
2026-07-16	37.46	38.19	37.42	38.00	+1.28%	2,964,800
2026-07-15	37.70	38.26	37.46	37.52	-0.56%	1,997,100
2026-07-14	38.30	38.48	37.53	37.73	-1.51%	3,894,100
2026-07-13	37.37	38.41	37.37	38.31	+2.79%	3,588,400
2026-07-10	37.29	37.42	36.88	37.27	-0.05%	2,125,700
2026-07-09	37.79	37.83	37.25	37.29	-1.35%	2,283,800
2026-07-08	37.57	38.08	37.50	37.80	+0.43%	2,591,400
2026-07-07	36.64	37.74	36.64	37.64	+3.21%	2,888,800
2026-07-06	36.75	37.01	36.42	36.47	-0.76%	2,343,200
2026-07-02	36.58	36.87	36.57	36.75	+0.63%	1,510,000
2026-07-01	36.55	36.84	36.43	36.52	-0.65%	1,864,000
2026-06-30	36.65	37.01	36.56	36.76	+0.27%	3,497,700
2026-06-29	36.54	36.85	36.37	36.66	+0.25%	2,583,300
2026-06-26	36.70	37.05	36.42	36.57	-0.73%	3,424,200
2026-06-25	36.15	36.96	36.15	36.84	+2.08%	2,919,700
2026-06-24	36.70	37.09	36.09	36.09	-2.80%	2,669,900
2026-06-23	36.26	37.17	36.21	37.13	+1.95%	2,752,500
2026-06-22	36.51	36.72	36.18	36.42	-0.49%	3,909,100
2026-06-18	36.26	36.80	36.07	36.60	+0.22%	4,012,800
2026-06-17	36.41	36.74	36.32	36.52	+0.19%	2,635,900
2026-06-16	36.25	36.54	35.98	36.45	-0.14%	4,428,900
2026-06-15	37.05	37.05	36.38	36.50	-2.01%	3,670,600
2026-06-12	37.06	37.64	37.02	37.25	-0.08%	2,485,800
2026-06-11	37.94	38.15	37.26	37.28	-1.56%	2,296,800
2026-06-10	37.52	38.12	37.52	37.87	+1.39%	2,171,400
2026-06-09	37.40	37.75	37.17	37.35	-0.45%	2,115,000
2026-06-08	37.60	37.97	37.50	37.52	-0.77%	1,517,500
2026-06-05	37.99	38.43	37.78	37.81	-0.97%	2,016,800
2026-06-04	38.00	38.23	37.87	38.18	+0.50%	1,491,700
2026-06-03	37.76	38.31	37.75	37.99	+0.74%	1,598,700
2026-06-02	37.31	37.95	37.28	37.71	+1.34%	1,841,800
2026-06-01	36.85	37.62	36.85	37.21	+1.14%	2,422,600
2026-05-29	37.24	37.39	36.71	36.79	-1.89%	7,285,800
2026-05-28	38.00	38.09	37.31	37.50	-1.29%	3,429,000
2026-05-27	38.00	38.26	37.79	37.99	-1.07%	3,918,900
2026-05-26	39.14	39.34	38.30	38.40	-3.10%	4,243,700
2026-05-22	39.22	39.73	39.22	39.63	+0.41%	3,563,700
2026-05-21	39.57	39.74	39.10	39.47	+0.20%	4,776,400
2026-05-20	39.64	40.10	39.17	39.39	-1.03%	3,683,200
2026-05-19	39.50	40.17	39.43	39.80	+0.86%	3,375,300
2026-05-18	39.11	39.93	38.95	39.46	+0.59%	6,931,600
2026-05-15	39.16	39.68	39.16	39.23	+0.00%	2,709,000
2026-05-14	38.45	39.30	38.37	39.23	+2.45%	11,107,700
2026-05-13	38.15	38.62	37.98	38.29	+0.34%	3,166,500
2026-05-12	37.96	38.40	37.82	38.16	+0.69%	2,518,400
2026-05-11	37.21	38.18	37.21	37.90	+1.91%	2,842,700
2026-05-08	37.73	37.85	37.15	37.19	-1.43%	5,210,000
2026-05-07	37.25	37.79	37.14	37.73	+0.45%	3,434,800
2026-05-06	37.76	38.20	37.47	37.56	-2.44%	4,571,200
2026-05-05	38.57	38.98	38.46	38.50	-0.44%	3,860,100
2026-05-04	38.00	39.01	37.90	38.67	+1.68%	5,422,200
2026-05-01	38.57	38.65	38.00	38.03	-1.73%	3,168,900
2026-04-30	38.03	38.85	37.91	38.70	-0.23%	6,587,300
2026-04-29	38.75	38.96	38.52	38.79	+0.83%	3,427,900
2026-04-28	38.50	38.89	37.87	38.47	+0.65%	5,345,400
2026-04-27	38.22	38.57	38.08	38.22	+0.58%	12,845,700
2026-04-24	37.75	38.03	37.49	38.00	+0.42%	3,211,100
2026-04-23	37.94	38.14	37.50	37.84	+0.26%	2,696,700
2026-04-22	37.35	37.81	37.22	37.74	+1.42%	7,287,300
2026-04-21	36.93	37.46	36.93	37.21	+0.81%	2,480,200
2026-04-20	36.78	37.11	36.63	36.91	+0.65%	5,921,600
2026-04-17	36.80	37.00	36.18	36.67	-1.77%	8,195,200
2026-04-16	37.10	37.41	37.09	37.33	+0.62%	2,638,400
2026-04-15	37.25	37.46	37.01	37.10	-0.40%	5,959,200
2026-04-14	37.31	37.34	36.85	37.25	-0.45%	6,876,300
2026-04-13	37.57	37.75	37.10	37.42	+0.19%	5,442,100
2026-04-10	37.36	37.80	37.32	37.35	-0.45%	4,145,100
2026-04-09	37.99	38.60	37.37	37.52	-1.34%	3,530,300
2026-04-08	37.12	38.20	37.03	38.03	-0.99%	4,041,200
2026-04-07	37.94	38.59	37.93	38.41	+1.53%	2,759,400
2026-04-06	37.47	37.94	37.40	37.83	+0.69%	2,222,600
2026-04-02	37.89	37.96	37.40	37.57	+0.37%	3,264,300
2026-04-01	37.30	37.74	36.78	37.43	-1.08%	6,282,200
2026-03-31	39.00	39.05	37.61	37.84	-3.17%	9,224,700
2026-03-30	39.45	39.69	39.05	39.08	-0.51%	4,890,900
2026-03-27	39.14	39.74	39.10	39.28	+0.46%	4,405,200
2026-03-26	38.99	39.57	38.91	39.10	+0.26%	6,203,400
2026-03-25	38.44	39.02	38.22	39.00	+1.59%	3,773,600
2026-03-24	38.10	38.74	38.10	38.39	+0.73%	2,677,500
2026-03-23	37.19	38.15	37.02	38.11	+1.46%	3,212,200
2026-03-20	37.49	37.81	37.35	37.56	+0.29%	4,592,200
2026-03-19	37.20	37.65	37.11	37.45	+1.11%	2,930,400
2026-03-18	37.58	37.74	37.04	37.04	-1.33%	3,030,200
2026-03-17	37.50	37.93	37.49	37.54	+0.59%	3,476,400
2026-03-16	36.94	37.41	36.79	37.32	+0.89%	3,374,100
2026-03-13	36.50	37.10	36.36	36.99	+1.09%	2,440,900
2026-03-12	37.25	37.37	36.49	36.59	-1.64%	3,714,100
2026-03-11	36.77	37.33	36.66	37.20	+1.31%	3,010,700
2026-03-10	36.70	37.17	36.39	36.72	-1.00%	3,205,900
2026-03-09	37.58	38.22	36.94	37.09	-1.28%	6,399,400
2026-03-06	37.32	37.77	37.31	37.57	+0.75%	4,417,300
2026-03-05	37.10	37.74	37.03	37.29	+0.32%	3,839,200
2026-03-04	37.10	37.33	36.64	37.17	-0.56%	4,236,000
2026-03-03	36.89	37.38	36.56	37.38	+1.33%	5,276,700
2026-03-02	36.49	37.07	36.05	36.89	+2.08%	4,604,300
2026-02-27	36.07	36.27	35.82	36.14	+0.44%	2,929,400
2026-02-26	35.66	36.09	35.36	35.98	+0.17%	4,892,400
2026-02-25	36.19	36.25	35.80	35.92	-1.02%	2,933,500
2026-02-24	36.32	36.44	35.84	36.29	-0.19%	3,661,900
2026-02-23	36.18	36.58	36.02	36.36	+0.03%	3,856,300
2026-02-20	35.99	36.59	35.99	36.35	+0.47%	3,068,600
2026-02-19	36.23	36.35	35.85	36.18	+0.19%	3,944,600
2026-02-18	36.99	37.07	36.10	36.11	-1.74%	5,250,000
2026-02-17	36.95	37.09	36.58	36.75	-1.24%	5,687,300
2026-02-13	35.58	37.31	35.40	37.21	+5.05%	9,301,000
2026-02-12	35.45	35.92	35.34	35.42	-0.08%	6,344,000
2026-02-11	35.39	35.65	35.28	35.45	+0.74%	3,132,600
2026-02-10	35.23	35.40	34.96	35.19	+0.09%	3,718,500
2026-02-09	34.95	35.52	34.79	35.16	+0.72%	4,759,200
2026-02-06	35.00	35.29	34.66	34.91	-0.48%	4,291,200
2026-02-05	35.00	35.55	34.82	35.08	-0.34%	7,326,200
2026-02-04	34.56	35.35	34.47	35.20	+1.65%	10,186,800
2026-02-03	34.00	35.08	33.37	34.63	+4.62%	15,360,100
2026-02-02	32.78	33.40	32.72	33.10	-0.27%	5,638,100
2026-01-30	33.26	33.54	32.72	33.19	-2.70%	7,121,600
2026-01-29	33.78	34.16	33.68	34.11	+1.94%	6,431,900
2026-01-28	33.20	33.52	33.10	33.46	+0.87%	5,001,300
2026-01-27	33.06	33.26	32.91	33.17	+0.36%	4,648,700
2026-01-26	33.27	33.27	32.80	33.05	+0.03%	4,166,100
2026-01-23	33.40	33.58	33.01	33.04	-0.45%	4,862,700
2026-01-22	32.98	33.35	32.85	33.19	+0.67%	4,005,200
2026-01-21	33.00	33.10	32.78	32.97	+0.67%	4,154,000
2026-01-20	32.92	33.13	32.70	32.75	-0.46%	3,731,300
2026-01-16	32.63	33.06	32.54	32.90	+0.86%	5,044,400
2026-01-15	32.38	32.66	32.25	32.62	+0.40%	2,331,000
2026-01-14	32.21	32.53	32.18	32.49	+0.40%	3,588,200
2026-01-13	32.18	32.54	32.13	32.36	+0.84%	4,387,300
2026-01-12	32.13	32.18	31.90	32.09	+0.16%	2,939,700
2026-01-09	31.96	32.19	31.93	32.04	+0.56%	2,788,700
2026-01-08	31.70	32.12	31.62	31.86	+0.50%	4,842,700
2026-01-07	31.75	31.80	31.59	31.70	-0.09%	4,352,800
2026-01-06	32.16	32.24	31.66	31.73	-1.34%	4,822,200
2026-01-05	32.28	32.30	31.55	32.16	+0.00%	4,381,600
2026-01-02	32.10	32.34	31.82	32.16	+0.31%	3,708,800
2025-12-31	32.17	32.17	31.82	32.06	-0.16%	2,088,100
2025-12-30	31.96	32.14	31.87	32.11	+0.60%	3,210,300
2025-12-29	31.78	32.11	31.75	31.92	+0.16%	2,511,800
2025-12-26	32.01	32.09	31.73	31.87	-0.65%	2,949,600
2025-12-24	32.06	32.19	32.04	32.08	-0.12%	877,300
2025-12-23	31.99	32.13	31.91	32.12	+0.25%	2,817,800
2025-12-22	31.94	32.17	31.78	32.04	+0.31%	3,090,200
2025-12-19	32.00	32.22	31.81	31.94	-0.16%	3,834,600
2025-12-18	32.02	32.12	31.66	31.99	-0.09%	3,717,400
2025-12-17	31.85	32.12	31.72	32.02	+0.76%	3,741,600
2025-12-16	32.20	32.20	31.68	31.78	-1.64%	5,533,600
2025-12-15	32.19	32.42	32.00	32.31	+0.56%	3,520,400
2025-12-12	32.14	32.33	31.98	32.13	-0.25%	2,830,700
2025-12-11	32.13	32.47	32.10	32.21	+0.00%	2,784,000
2025-12-10	32.26	32.38	32.08	32.21	-0.37%	3,411,500
2025-12-09	32.65	32.86	32.28	32.33	-1.16%	2,633,100
2025-12-08	32.48	32.72	32.38	32.71	+0.31%	2,749,300
2025-12-05	32.63	32.70	32.55	32.61	+0.00%	2,439,000
2025-12-04	32.28	32.68	32.22	32.61	+1.49%	2,819,300
2025-12-03	32.11	32.40	32.07	32.13	+0.44%	2,829,900
2025-12-02	32.46	32.50	31.87	31.99	-1.66%	4,569,400
2025-12-01	32.57	32.74	32.48	32.53	-0.64%	4,432,600
2025-11-28	32.57	32.82	32.51	32.74	+0.65%	2,831,700
2025-11-26	32.52	32.79	32.44	32.53	+0.03%	2,826,500
2025-11-25	32.50	32.77	32.40	32.52	-0.09%	4,563,900
2025-11-24	32.40	32.95	32.27	32.55	+0.34%	4,919,400
2025-11-21	31.88	32.49	31.79	32.44	+1.72%	4,518,400
2025-11-20	31.80	32.19	31.71	31.89	+0.54%	3,362,700
2025-11-19	31.45	31.98	31.35	31.72	+0.06%	2,598,000
2025-11-18	31.62	32.31	31.42	31.70	-0.16%	3,504,100
2025-11-17	32.25	32.40	31.61	31.75	-1.58%	3,487,600
2025-11-14	32.00	32.49	31.72	32.26	+1.57%	8,708,400
2025-11-13	31.52	32.10	31.50	31.76	+0.60%	5,278,500
2025-11-12	31.42	31.64	31.41	31.57	+0.35%	3,515,100
2025-11-11	31.31	31.53	31.27	31.46	+0.58%	3,028,200
2025-11-10	31.12	31.39	30.97	31.28	+0.06%	4,241,300
2025-11-07	31.00	31.29	30.67	31.26	+0.94%	3,594,100
2025-11-06	30.67	31.12	30.62	30.97	+0.98%	4,676,900
2025-11-05	30.10	30.78	30.02	30.67	+1.49%	4,737,500
2025-11-04	30.35	30.58	30.09	30.22	-1.11%	5,615,700
2025-11-03	30.75	30.83	30.28	30.56	-0.75%	4,874,800
2025-10-31	30.96	31.03	30.50	30.79	-2.50%	6,271,300
2025-10-30	30.92	31.59	30.39	31.58	+1.48%	8,129,300
2025-10-29	31.30	31.34	31.06	31.12	-0.32%	4,336,800
2025-10-28	31.10	31.45	31.10	31.22	+0.16%	4,918,800
2025-10-27	31.07	31.29	30.97	31.17	+0.58%	3,878,400
2025-10-24	31.05	31.14	30.91	30.99	+0.13%	2,831,000
2025-10-23	31.22	31.28	30.90	30.95	-0.29%	3,582,200
2025-10-22	30.85	31.17	30.70	31.04	+0.91%	3,640,100
2025-10-21	30.77	30.83	30.51	30.76	+0.29%	2,376,300
2025-10-20	30.28	30.76	30.28	30.67	+1.59%	4,046,700
2025-10-17	30.22	30.25	30.01	30.19	-0.20%	4,224,300
2025-10-16	30.57	30.60	30.23	30.25	-0.82%	4,663,000
2025-10-15	30.88	30.97	30.47	30.50	-0.94%	4,902,600
2025-10-14	30.70	30.88	30.49	30.79	-0.45%	4,325,100
2025-10-13	30.86	30.97	30.74	30.93	+0.45%	3,337,100
2025-10-10	31.27	31.30	30.71	30.79	-1.50%	5,096,600
2025-10-09	31.60	31.74	31.25	31.26	-1.26%	3,417,800
2025-10-08	31.67	31.78	31.53	31.66	-0.16%	3,108,200
2025-10-07	31.50	31.75	31.41	31.71	+0.67%	2,532,600
2025-10-06	31.66	31.79	31.48	31.50	-0.51%	3,323,800
2025-10-03	31.50	31.78	31.48	31.66	+0.76%	3,257,400
2025-10-02	31.16	31.43	31.03	31.42	+0.87%	3,702,200
2025-10-01	31.28	31.36	30.99	31.15	-0.38%	4,168,100
2025-09-30	31.02	31.38	30.99	31.27	+0.03%	4,316,400
2025-09-29	31.50	31.56	31.06	31.26	-1.17%	5,695,000
2025-09-26	31.60	31.87	31.60	31.63	+0.32%	3,392,200
2025-09-25	31.52	31.71	31.51	31.53	-0.54%	4,116,200
2025-09-24	31.53	31.90	31.48	31.70	+0.76%	4,452,700
2025-09-23	31.37	31.59	31.28	31.46	+0.29%	3,698,000
2025-09-22	31.56	31.63	31.32	31.37	-1.01%	4,179,300
2025-09-19	31.81	31.87	31.54	31.69	-0.41%	5,198,200
2025-09-18	32.05	32.13	31.64	31.82	-0.78%	4,091,900
2025-09-17	31.75	32.22	31.62	32.07	+0.94%	4,047,600
2025-09-16	31.84	31.88	31.67	31.77	+0.06%	2,873,900
2025-09-15	31.88	31.91	31.62	31.75	-0.09%	5,272,200
2025-09-12	31.97	32.08	31.71	31.78	-0.47%	3,363,100
2025-09-11	31.62	31.93	31.51	31.93	+0.88%	2,543,900
2025-09-10	31.53	31.89	31.53	31.65	+0.32%	4,133,000
2025-09-09	31.52	31.77	31.50	31.55	+0.25%	3,241,600
2025-09-08	31.63	31.81	31.37	31.47	-0.63%	3,724,700
2025-09-05	31.80	32.00	31.37	31.67	-0.41%	5,023,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.13%). Worst month: Apr (-4.62%). Based on 2 years of daily data (2025–2026).

Jan+3.02%
Feb+5.01%
Mar+1.90%
Apr-4.62%
May-0.04%
Jun-0.67%
Jul+1.81%
Aug+3.53%
Sep-2.28%
Oct-1.16%
Nov+7.13%
Dec-1.44%

FAQ · from the current price data · as of 2026-09-02

Quick answers

What is Enterprise Products Partners LP's (EPD) latest close?

39.36 on 2026-09-02, from the Closelook data lake's daily price record.

What is EPD's 52-week high and low?

40.17 high and 30.01 low over the trailing 52 weeks, as of 2026-09-02.

What is Enterprise Products Partners LP's strongest and weakest month historically?

Historically, EPD's strongest calendar month has been Nov (average +7.13%) and its weakest Apr (average -4.62%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 418 daily bars in the Closelook data lake.