5 DAY PERFORMANCE
-1.05%
1 MONTH PERFORMANCE
+1.26%
3 MONTH PERFORMANCE
-0.05%
6 MONTH PERFORMANCE
+0.62%
YEAR-TO-DATE PERFORMANCE
+0.94%
1 YEAR PERFORMANCE
-3.49%
Enterprise Products Partners L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $32.63 | $32.61 (-0.06%) | $32.70 | $32.55 | 2.44 M | $71.42 B |
| 12/04/2025 | $32.28 | $32.61 (1.02%) | $32.68 | $32.22 | 2.82 M | $71.42 B |
| 12/03/2025 | $32.11 | $32.13 (0.06%) | $32.40 | $32.07 | 2.83 M | $70.36 B |
| 12/02/2025 | $32.46 | $31.99 (-1.45%) | $32.50 | $31.87 | 4.57 M | $70.06 B |
| 12/01/2025 | $32.57 | $32.53 (-0.12%) | $32.74 | $32.48 | 4.43 M | $71.24 B |
| 11/28/2025 | $32.57 | $32.74 (0.52%) | $32.82 | $32.51 | 2.83 M | $71.70 B |
| 11/26/2025 | $32.52 | $32.53 (0.03%) | $32.79 | $32.44 | 2.83 M | $71.24 B |
| 11/25/2025 | $32.50 | $32.52 (0.06%) | $32.77 | $32.40 | 4.56 M | $71.22 B |
| 11/24/2025 | $32.40 | $32.55 (0.46%) | $32.95 | $32.27 | 4.92 M | $71.28 B |
| 11/21/2025 | $31.88 | $32.44 (1.76%) | $32.49 | $31.79 | 4.52 M | $71.04 B |
| 11/20/2025 | $31.80 | $31.89 (0.28%) | $32.19 | $31.71 | 3.36 M | $69.84 B |
| 11/19/2025 | $31.45 | $31.72 (0.86%) | $31.98 | $31.35 | 2.60 M | $69.47 B |
| 11/18/2025 | $31.62 | $31.70 (0.25%) | $32.31 | $31.42 | 3.50 M | $69.42 B |
| 11/17/2025 | $32.25 | $31.75 (-1.55%) | $32.40 | $31.61 | 3.49 M | $69.53 B |
| 11/14/2025 | $32.00 | $32.26 (0.81%) | $32.49 | $31.72 | 8.71 M | $70.65 B |
| 11/13/2025 | $31.52 | $31.76 (0.76%) | $32.10 | $31.50 | 5.28 M | $69.55 B |
| 11/12/2025 | $31.42 | $31.57 (0.48%) | $31.64 | $31.41 | 3.52 M | $69.14 B |
| 11/11/2025 | $31.31 | $31.46 (0.48%) | $31.53 | $31.27 | 3.03 M | $68.90 B |
| 11/10/2025 | $31.12 | $31.28 (0.51%) | $31.39 | $30.97 | 4.24 M | $68.50 B |
| 11/07/2025 | $31.00 | $31.26 (0.84%) | $31.29 | $30.67 | 3.59 M | $68.46 B |
| 11/06/2025 | $30.67 | $30.97 (0.98%) | $31.12 | $30.62 | 4.68 M | $67.82 B |
| 11/05/2025 | $30.10 | $30.67 (1.89%) | $30.78 | $30.02 | 4.74 M | $67.17 B |
| 11/04/2025 | $30.35 | $30.22 (-0.43%) | $30.58 | $30.09 | 5.62 M | $66.18 B |
| 11/03/2025 | $30.75 | $30.56 (-0.62%) | $30.83 | $30.28 | 4.87 M | $66.93 B |
| 10/31/2025 | $30.96 | $30.79 (-0.55%) | $31.03 | $30.50 | 6.27 M | $67.43 B |
| 10/30/2025 | $30.92 | $31.58 (2.13%) | $31.59 | $30.39 | 8.13 M | $69.16 B |
| 10/29/2025 | $31.30 | $31.12 (-0.58%) | $31.34 | $31.06 | 4.34 M | $68.15 B |
| 10/28/2025 | $31.10 | $31.22 (0.39%) | $31.45 | $31.10 | 4.92 M | $68.37 B |
| 10/27/2025 | $31.07 | $31.17 (0.32%) | $31.29 | $30.97 | 3.88 M | $68.26 B |
| 10/24/2025 | $31.05 | $30.99 (-0.19%) | $31.14 | $30.91 | 2.83 M | $67.87 B |
| 10/23/2025 | $31.22 | $30.95 (-0.86%) | $31.28 | $30.90 | 3.58 M | $67.78 B |
| 10/22/2025 | $30.85 | $31.04 (0.62%) | $31.17 | $30.70 | 3.64 M | $67.98 B |
| 10/21/2025 | $30.77 | $30.76 (-0.03%) | $30.83 | $30.51 | 2.38 M | $67.36 B |
| 10/20/2025 | $30.28 | $30.67 (1.29%) | $30.76 | $30.28 | 4.05 M | $67.17 B |
| 10/17/2025 | $30.22 | $30.19 (-0.1%) | $30.25 | $30.01 | 4.22 M | $66.12 B |
| 10/16/2025 | $30.57 | $30.25 (-1.05%) | $30.60 | $30.23 | 4.66 M | $66.25 B |
| 10/15/2025 | $30.88 | $30.50 (-1.23%) | $30.97 | $30.47 | 4.90 M | $66.80 B |
| 10/14/2025 | $30.70 | $30.79 (0.29%) | $30.88 | $30.49 | 4.33 M | $67.43 B |
| 10/13/2025 | $30.86 | $30.93 (0.23%) | $30.97 | $30.74 | 3.34 M | $67.74 B |
| 10/10/2025 | $31.27 | $30.79 (-1.54%) | $31.30 | $30.71 | 5.10 M | $67.43 B |
| 10/09/2025 | $31.60 | $31.26 (-1.08%) | $31.74 | $31.25 | 3.42 M | $68.46 B |
| 10/08/2025 | $31.67 | $31.66 (-0.03%) | $31.78 | $31.53 | 3.11 M | $69.34 B |
| 10/07/2025 | $31.50 | $31.71 (0.67%) | $31.75 | $31.41 | 2.53 M | $69.44 B |
| 10/06/2025 | $31.66 | $31.50 (-0.51%) | $31.79 | $31.48 | 3.32 M | $68.99 B |
| 10/03/2025 | $31.50 | $31.66 (0.51%) | $31.78 | $31.48 | 3.26 M | $69.34 B |
| 10/02/2025 | $31.16 | $31.42 (0.83%) | $31.43 | $31.03 | 3.70 M | $68.81 B |
| 10/01/2025 | $31.28 | $31.15 (-0.42%) | $31.36 | $30.99 | 4.17 M | $68.22 B |
| 09/30/2025 | $31.02 | $31.27 (0.81%) | $31.38 | $30.99 | 4.32 M | $68.48 B |
| 09/29/2025 | $31.50 | $31.26 (-0.76%) | $31.56 | $31.06 | 5.70 M | $68.46 B |
| 09/26/2025 | $31.60 | $31.63 (0.09%) | $31.87 | $31.60 | 3.39 M | $69.27 B |
| 09/25/2025 | $31.52 | $31.53 (0.03%) | $31.71 | $31.51 | 4.12 M | $69.05 B |
| 09/24/2025 | $31.53 | $31.70 (0.54%) | $31.90 | $31.48 | 4.45 M | $69.42 B |
| 09/23/2025 | $31.37 | $31.46 (0.29%) | $31.59 | $31.28 | 3.70 M | $68.90 B |
| 09/22/2025 | $31.56 | $31.37 (-0.6%) | $31.63 | $31.32 | 4.18 M | $68.70 B |
| 09/19/2025 | $31.81 | $31.69 (-0.38%) | $31.87 | $31.54 | 5.20 M | $69.40 B |
| 09/18/2025 | $32.05 | $31.82 (-0.72%) | $32.13 | $31.64 | 4.09 M | $69.69 B |
| 09/17/2025 | $31.75 | $32.07 (1.01%) | $32.22 | $31.62 | 4.05 M | $70.23 B |
| 09/16/2025 | $31.84 | $31.77 (-0.22%) | $31.88 | $31.67 | 2.87 M | $69.58 B |
| 09/15/2025 | $31.88 | $31.75 (-0.41%) | $31.91 | $31.62 | 5.27 M | $69.53 B |
| 09/12/2025 | $31.97 | $31.78 (-0.59%) | $32.08 | $31.71 | 3.36 M | $69.60 B |
| 09/11/2025 | $31.62 | $31.93 (0.98%) | $31.93 | $31.51 | 2.54 M | $69.93 B |
| 09/10/2025 | $31.53 | $31.65 (0.38%) | $31.89 | $31.53 | 4.13 M | $69.31 B |
| 09/09/2025 | $31.52 | $31.55 (0.1%) | $31.77 | $31.50 | 3.24 M | $69.09 B |
| 09/08/2025 | $31.63 | $31.47 (-0.51%) | $31.81 | $31.37 | 3.72 M | $68.92 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
