Enterprise Products Partners L.P. Stock Price History
NYSE: EPDUtilitiesNatural Gas DistributionUSD
36.08-0.67 (-1.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EPD price history at a glance
The price history for Enterprise Products Partners L.P. (EPD) on this page begins on July 27, 1998, when the stock closed at $5.31; it most recently closed at $36.08 on October 5, 2026. The highest price in this record is $41.38, reached on September 8, 2014; the latest close is 12.8% below that peak. Across the 27 complete calendar years in the table, EPD finished higher in 20 and lower in 7. Its best year was 2000 (+70.5%) and its worst was 2020 (-31.0%).
Over roughly 28 years the share price changed +579.2%, a 7.0% compound annual price return (excluding dividends). In the last 12 months alone, EPD has gained 15.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $41.38
- Date of high
- Sep 8, 2014
- Low since 1998
- $3.44
- Date of low
- Dec 21, 1998
- 52-week high
- $40.17
- 52-week low
- $30.01
- Last close
- $36.08
EPD returns
1 week
-0.28%
1 month
-8.24%
3 months
-3.19%
6 months
-3.40%
Year to date
+12.54%
1 year
+15.42%
3 years
+30.58%
5 years
+48.78%
EPD price return, excluding dividends.
EPD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.08 | +12.19% |
| 2025 | 32.16 | +1.04% |
| 2024 | 31.83 | +20.80% |
| 2023 | 26.35 | +9.25% |
| 2022 | 24.12 | +9.84% |
| 2021 | 21.96 | +12.10% |
| 2020 | 19.59 | -31.02% |
| 2019 | 28.40 | +7.13% |
| 2018 | 26.51 | 0.00% |
| 2017 | 26.51 | -1.96% |
| 2016 | 27.04 | +5.71% |
| 2015 | 25.58 | -30.55% |
| 2014 | 36.83 | +13.27% |
| 2013 | 32.52 | +23.35% |
| 2012 | 26.36 | +13.67% |
| 2011 | 23.19 | +11.46% |
| 2010 | 20.81 | +32.47% |
| 2009 | 15.71 | +39.91% |
| 2008 | 11.23 | -30.67% |
| 2007 | 16.19 | +11.73% |
| 2006 | 14.49 | +20.70% |
| 2005 | 12.01 | -7.15% |
| 2004 | 12.93 | +6.38% |
| 2003 | 12.16 | +24.73% |
| 2002 | 9.75 | -18.81% |
| 2001 | 12.00 | +52.72% |
| 2000 | 7.86 | +70.51% |
| 1999 | 4.61 | +23.95% |
| 1998* | 3.72 | -30.00% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
EPD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.67 | 36.95 | 36.05 | 36.08 | -1.82% | |
| 37.02 | 37.27 | 36.68 | 36.75 | -0.43% | |
| 37.37 | 37.42 | 36.79 | 36.91 | -0.94% | |
| 36.77 | 37.33 | 36.69 | 37.26 | +1.25% | |
| 36.21 | 36.88 | 36.03 | 36.80 | +1.71% | |
| 35.50 | 36.20 | 35.47 | 36.18 | +1.43% | |
| 35.55 | 35.93 | 35.37 | 35.67 | +0.17% | |
| 36.16 | 36.33 | 35.58 | 35.61 | -1.14% | |
| 36.52 | 36.85 | 36.01 | 36.02 | -1.72% | |
| 36.90 | 37.24 | 36.53 | 36.65 | -0.27% | |
| 37.20 | 37.28 | 36.58 | 36.75 | -1.40% | |
| 37.75 | 38.02 | 37.24 | 37.27 | -0.80% | |
| 38.06 | 38.20 | 37.48 | 37.57 | -1.16% | |
| 38.25 | 38.68 | 38.01 | 38.01 | -1.20% | |
| 38.70 | 39.00 | 38.47 | 38.47 | -1.08% | |
| 38.70 | 39.10 | 38.36 | 38.89 | +1.14% | |
| 38.00 | 38.59 | 38.00 | 38.45 | +0.95% | |
| 38.74 | 38.87 | 37.96 | 38.09 | -1.86% | |
| 38.74 | 38.99 | 38.66 | 38.81 | +0.28% | |
| 39.08 | 39.34 | 38.60 | 38.70 | -0.51% | |
| 39.36 | 39.51 | 38.84 | 38.90 | -1.09% | |
| 39.55 | 39.69 | 39.29 | 39.33 | +0.03% | |
| 39.00 | 39.38 | 39.00 | 39.32 | +1.26% | |
| 38.95 | 39.15 | 38.72 | 38.83 | -0.28% | |
| 39.04 | 39.15 | 38.78 | 38.94 | -0.59% | |
| 39.36 | 39.58 | 39.17 | 39.17 | -0.48% | |
| 39.28 | 39.53 | 38.99 | 39.36 | +0.20% | |
| 39.21 | 39.41 | 39.09 | 39.28 | +1.18% | |
| 39.02 | 39.23 | 38.79 | 38.82 | -0.51% | |
| 39.00 | 39.20 | 38.85 | 39.02 | -0.08% | |
| 39.00 | 39.23 | 38.78 | 39.05 | -0.23% | |
| 38.27 | 39.16 | 38.25 | 39.14 | +2.27% | |
| 38.16 | 38.49 | 38.06 | 38.27 | -0.23% | |
| 38.01 | 38.53 | 37.97 | 38.36 | +0.92% | |
| 38.30 | 38.59 | 37.96 | 38.01 | -1.09% | |
| 38.34 | 38.60 | 38.09 | 38.43 | +0.81% | |
| 38.58 | 38.75 | 38.04 | 38.12 | -1.35% | |
| 38.88 | 39.10 | 38.51 | 38.64 | +0.08% | |
| 38.85 | 39.01 | 38.23 | 38.61 | -0.75% | |
| 38.23 | 38.90 | 38.11 | 38.90 | +2.31% | |
| 37.76 | 38.18 | 37.76 | 38.02 | +0.26% | |
| 37.75 | 38.12 | 37.75 | 37.92 | +0.16% | |
| 37.77 | 38.16 | 37.68 | 37.86 | -0.34% | |
| 37.76 | 38.19 | 37.76 | 37.99 | +0.64% | |
| 37.81 | 38.19 | 37.75 | 37.75 | -0.79% | |
| 38.10 | 38.15 | 37.67 | 38.05 | +0.87% | |
| 38.00 | 38.07 | 37.42 | 37.72 | -1.05% | |
| 37.70 | 38.26 | 37.44 | 38.12 | +0.66% | |
| 37.47 | 38.10 | 37.39 | 37.87 | -0.47% | |
| 37.57 | 38.14 | 37.22 | 38.05 | -0.18% | |
| 39.22 | 39.25 | 37.95 | 38.12 | -1.42% | |
| 39.20 | 39.28 | 38.43 | 38.67 | +0.10% | |
| 38.40 | 39.25 | 38.33 | 38.63 | +1.34% | |
| 38.68 | 38.68 | 38.07 | 38.12 | -1.58% | |
| 38.67 | 39.07 | 38.58 | 38.73 | -0.18% | |
| 39.15 | 39.17 | 38.70 | 38.80 | -0.23% | |
| 38.89 | 39.05 | 38.79 | 38.89 | +0.86% | |
| 38.72 | 38.98 | 38.53 | 38.56 | -0.57% | |
| 38.20 | 38.96 | 38.20 | 38.78 | +1.52% | |
| 38.37 | 38.50 | 38.06 | 38.20 | +0.53% | |
| 37.46 | 38.19 | 37.42 | 38.00 | +1.28% | |
| 37.70 | 38.26 | 37.46 | 37.52 | -0.56% | |
| 38.30 | 38.48 | 37.53 | 37.73 | -1.51% | |
| 37.37 | 38.41 | 37.37 | 38.31 | +2.79% | |
| 37.29 | 37.42 | 36.88 | 37.27 | -0.05% | |
| 37.79 | 37.83 | 37.25 | 37.29 | -1.35% | |
| 37.57 | 38.08 | 37.50 | 37.80 | +0.43% | |
| 36.64 | 37.74 | 36.64 | 37.64 | +3.21% | |
| 36.75 | 37.01 | 36.42 | 36.47 | -0.76% | |
| 36.58 | 36.87 | 36.57 | 36.75 | +0.63% | |
| 36.55 | 36.84 | 36.43 | 36.52 | -0.65% | |
| 36.65 | 37.01 | 36.56 | 36.76 | +0.27% | |
| 36.54 | 36.85 | 36.37 | 36.66 | +0.25% | |
| 36.70 | 37.05 | 36.42 | 36.57 | -0.73% | |
| 36.15 | 36.96 | 36.15 | 36.84 | +2.08% | |
| 36.70 | 37.09 | 36.09 | 36.09 | -2.80% | |
| 36.26 | 37.17 | 36.21 | 37.13 | +1.95% | |
| 36.51 | 36.72 | 36.18 | 36.42 | -0.49% | |
| 36.26 | 36.80 | 36.07 | 36.60 | +0.22% | |
| 36.41 | 36.74 | 36.32 | 36.52 | +0.19% | |
| 36.25 | 36.54 | 35.98 | 36.45 | -0.14% | |
| 37.05 | 37.05 | 36.38 | 36.50 | -2.01% | |
| 37.06 | 37.64 | 37.02 | 37.25 | -0.08% | |
| 37.94 | 38.15 | 37.26 | 37.28 | -1.56% | |
| 37.52 | 38.12 | 37.52 | 37.87 | +1.39% | |
| 37.40 | 37.75 | 37.17 | 37.35 | -0.45% | |
| 37.60 | 37.97 | 37.50 | 37.52 | -0.77% | |
| 37.99 | 38.43 | 37.78 | 37.81 | -0.97% | |
| 38.00 | 38.23 | 37.87 | 38.18 | +0.50% | |
| 37.76 | 38.31 | 37.75 | 37.99 | +0.74% | |
| 37.31 | 37.95 | 37.28 | 37.71 | +1.34% | |
| 36.85 | 37.62 | 36.85 | 37.21 | +1.14% | |
| 37.24 | 37.39 | 36.71 | 36.79 | -1.89% | |
| 38.00 | 38.09 | 37.31 | 37.50 | -1.29% | |
| 38.00 | 38.26 | 37.79 | 37.99 | -1.07% | |
| 39.14 | 39.34 | 38.30 | 38.40 | -3.10% | |
| 39.22 | 39.73 | 39.22 | 39.63 | +0.41% | |
| 39.57 | 39.74 | 39.10 | 39.47 | +0.20% | |
| 39.64 | 40.10 | 39.17 | 39.39 | -1.03% | |
| 39.50 | 40.17 | 39.43 | 39.80 | +0.86% | |
| 39.11 | 39.93 | 38.95 | 39.46 | +0.59% | |
| 39.16 | 39.68 | 39.16 | 39.23 | 0.00% | |
| 38.45 | 39.30 | 38.37 | 39.23 | +2.45% | |
| 38.15 | 38.62 | 37.98 | 38.29 | +0.34% | |
| 37.96 | 38.40 | 37.82 | 38.16 | +0.69% | |
| 37.21 | 38.18 | 37.21 | 37.90 | +1.91% | |
| 37.73 | 37.85 | 37.15 | 37.19 | -1.43% | |
| 37.25 | 37.79 | 37.14 | 37.73 | +0.45% | |
| 37.76 | 38.20 | 37.47 | 37.56 | -2.44% | |
| 38.57 | 38.98 | 38.46 | 38.50 | -0.44% | |
| 38.00 | 39.01 | 37.90 | 38.67 | +1.68% | |
| 38.57 | 38.65 | 38.00 | 38.03 | -1.73% | |
| 38.03 | 38.85 | 37.91 | 38.70 | -0.23% | |
| 38.75 | 38.96 | 38.52 | 38.79 | +0.83% | |
| 38.50 | 38.89 | 37.87 | 38.47 | +0.65% | |
| 38.22 | 38.57 | 38.08 | 38.22 | +0.58% | |
| 37.75 | 38.03 | 37.49 | 38.00 | +0.42% | |
| 37.94 | 38.14 | 37.50 | 37.84 | +0.26% | |
| 37.35 | 37.81 | 37.22 | 37.74 | +1.42% | |
| 36.93 | 37.46 | 36.93 | 37.21 | +0.81% | |
| 36.78 | 37.11 | 36.63 | 36.91 | +0.65% | |
| 36.80 | 37.00 | 36.18 | 36.67 | -1.77% | |
| 37.10 | 37.41 | 37.09 | 37.33 | +0.62% | |
| 37.25 | 37.46 | 37.01 | 37.10 | -0.40% | |
| 37.31 | 37.34 | 36.85 | 37.25 | -0.45% | |
| 37.57 | 37.75 | 37.10 | 37.42 | +0.19% | |
| 37.36 | 37.80 | 37.32 | 37.35 | -0.45% | |
| 37.99 | 38.60 | 37.37 | 37.52 | -1.34% | |
| 37.12 | 38.20 | 37.03 | 38.03 | -0.99% | |
| 37.94 | 38.59 | 37.93 | 38.41 | +1.53% | |
| 37.47 | 37.94 | 37.40 | 37.83 | +0.69% | |
| 37.89 | 37.96 | 37.40 | 37.57 | +0.37% | |
| 37.30 | 37.74 | 36.78 | 37.43 | -1.08% | |
| 39.00 | 39.05 | 37.61 | 37.84 | -3.17% | |
| 39.45 | 39.69 | 39.05 | 39.08 | -0.51% | |
| 39.14 | 39.74 | 39.10 | 39.28 | +0.46% | |
| 38.99 | 39.57 | 38.91 | 39.10 | +0.26% | |
| 38.44 | 39.02 | 38.22 | 39.00 | +1.59% | |
| 38.10 | 38.74 | 38.10 | 38.39 | +0.73% | |
| 37.19 | 38.15 | 37.02 | 38.11 | +1.46% | |
| 37.49 | 37.81 | 37.35 | 37.56 | +0.29% | |
| 37.20 | 37.65 | 37.11 | 37.45 | +1.11% | |
| 37.58 | 37.74 | 37.04 | 37.04 | -1.33% | |
| 37.50 | 37.93 | 37.49 | 37.54 | +0.59% | |
| 36.94 | 37.41 | 36.79 | 37.32 | +0.89% | |
| 36.50 | 37.10 | 36.36 | 36.99 | +1.09% | |
| 37.25 | 37.37 | 36.49 | 36.59 | -1.64% | |
| 36.77 | 37.33 | 36.66 | 37.20 | +1.31% | |
| 36.70 | 37.17 | 36.39 | 36.72 | -1.00% | |
| 37.58 | 38.22 | 36.94 | 37.09 | -1.28% | |
| 37.32 | 37.77 | 37.31 | 37.57 | +0.75% | |
| 37.10 | 37.74 | 37.03 | 37.29 | +0.32% | |
| 37.10 | 37.33 | 36.64 | 37.17 | -0.56% | |
| 36.89 | 37.38 | 36.56 | 37.38 | +1.33% | |
| 36.49 | 37.07 | 36.05 | 36.89 | +2.08% | |
| 36.07 | 36.27 | 35.82 | 36.14 | +0.44% | |
| 35.66 | 36.09 | 35.36 | 35.98 | +0.17% | |
| 36.19 | 36.25 | 35.80 | 35.92 | -1.02% | |
| 36.32 | 36.44 | 35.84 | 36.29 | -0.19% | |
| 36.18 | 36.58 | 36.02 | 36.36 | +0.03% | |
| 35.99 | 36.59 | 35.99 | 36.35 | +0.47% | |
| 36.23 | 36.35 | 35.85 | 36.18 | +0.19% | |
| 36.99 | 37.07 | 36.10 | 36.11 | -1.74% | |
| 36.95 | 37.09 | 36.58 | 36.75 | -1.24% | |
| 35.58 | 37.31 | 35.40 | 37.21 | +5.05% | |
| 35.45 | 35.92 | 35.34 | 35.42 | -0.08% | |
| 35.39 | 35.65 | 35.28 | 35.45 | +0.74% | |
| 35.23 | 35.40 | 34.96 | 35.19 | +0.09% | |
| 34.95 | 35.52 | 34.79 | 35.16 | +0.72% | |
| 35.00 | 35.29 | 34.66 | 34.91 | -0.48% | |
| 35.00 | 35.55 | 34.82 | 35.08 | -0.34% | |
| 34.56 | 35.35 | 34.47 | 35.20 | +1.65% | |
| 34.00 | 35.08 | 33.37 | 34.63 | +4.62% | |
| 32.78 | 33.40 | 32.72 | 33.10 | -0.27% | |
| 33.26 | 33.54 | 32.72 | 33.19 | -2.70% | |
| 33.78 | 34.16 | 33.68 | 34.11 | +1.94% | |
| 33.20 | 33.52 | 33.10 | 33.46 | +0.87% | |
| 33.06 | 33.26 | 32.91 | 33.17 | +0.36% | |
| 33.27 | 33.27 | 32.80 | 33.05 | +0.03% | |
| 33.40 | 33.58 | 33.01 | 33.04 | -0.45% | |
| 32.98 | 33.35 | 32.85 | 33.19 | +0.67% | |
| 33.00 | 33.10 | 32.78 | 32.97 | +0.67% | |
| 32.92 | 33.13 | 32.70 | 32.75 | -0.46% | |
| 32.63 | 33.06 | 32.54 | 32.90 | +0.86% | |
| 32.38 | 32.66 | 32.25 | 32.62 | +0.40% | |
| 32.21 | 32.53 | 32.18 | 32.49 | +0.40% | |
| 32.18 | 32.54 | 32.13 | 32.36 | +0.84% | |
| 32.13 | 32.18 | 31.90 | 32.09 | +0.16% | |
| 31.96 | 32.19 | 31.93 | 32.04 | +0.56% | |
| 31.70 | 32.12 | 31.62 | 31.86 | +0.50% | |
| 31.75 | 31.80 | 31.59 | 31.70 | -0.09% | |
| 32.16 | 32.24 | 31.66 | 31.73 | -1.34% | |
| 32.28 | 32.30 | 31.55 | 32.16 | 0.00% | |
| 32.10 | 32.34 | 31.82 | 32.16 | +0.31% | |
| 32.17 | 32.17 | 31.82 | 32.06 | -0.16% | |
| 31.96 | 32.14 | 31.87 | 32.11 | +0.60% | |
| 31.78 | 32.11 | 31.75 | 31.92 | +0.16% | |
| 32.01 | 32.09 | 31.73 | 31.87 | -0.65% | |
| 32.06 | 32.19 | 32.04 | 32.08 | -0.12% | |
| 31.99 | 32.13 | 31.91 | 32.12 | +0.25% | |
| 31.94 | 32.17 | 31.78 | 32.04 | +0.31% | |
| 32.00 | 32.22 | 31.81 | 31.94 | -0.16% | |
| 32.02 | 32.12 | 31.66 | 31.99 | -0.09% | |
| 31.85 | 32.12 | 31.72 | 32.02 | +0.76% | |
| 32.20 | 32.20 | 31.68 | 31.78 | -1.64% | |
| 32.19 | 32.42 | 32.00 | 32.31 | +0.56% | |
| 32.14 | 32.33 | 31.98 | 32.13 | -0.25% | |
| 32.13 | 32.47 | 32.10 | 32.21 | 0.00% | |
| 32.26 | 32.38 | 32.08 | 32.21 | -0.37% | |
| 32.65 | 32.86 | 32.28 | 32.33 | -1.16% | |
| 32.48 | 32.72 | 32.38 | 32.71 | +0.31% | |
| 32.63 | 32.70 | 32.55 | 32.61 | 0.00% | |
| 32.28 | 32.68 | 32.22 | 32.61 | +1.49% | |
| 32.11 | 32.40 | 32.07 | 32.13 | +0.44% | |
| 32.46 | 32.50 | 31.87 | 31.99 | -1.66% | |
| 32.57 | 32.74 | 32.48 | 32.53 | -0.64% | |
| 32.57 | 32.82 | 32.51 | 32.74 | +0.65% | |
| 32.52 | 32.79 | 32.44 | 32.53 | +0.03% | |
| 32.50 | 32.77 | 32.40 | 32.52 | -0.09% | |
| 32.40 | 32.95 | 32.27 | 32.55 | +0.34% | |
| 31.88 | 32.49 | 31.79 | 32.44 | +1.72% | |
| 31.80 | 32.19 | 31.71 | 31.89 | +0.54% | |
| 31.45 | 31.98 | 31.35 | 31.72 | +0.06% | |
| 31.62 | 32.31 | 31.42 | 31.70 | -0.16% | |
| 32.25 | 32.40 | 31.61 | 31.75 | -1.58% | |
| 32.00 | 32.49 | 31.72 | 32.26 | +1.57% | |
| 31.52 | 32.10 | 31.50 | 31.76 | +0.60% | |
| 31.42 | 31.64 | 31.41 | 31.57 | +0.35% | |
| 31.31 | 31.53 | 31.27 | 31.46 | +0.58% | |
| 31.12 | 31.39 | 30.97 | 31.28 | +0.06% | |
| 31.00 | 31.29 | 30.67 | 31.26 | +0.94% | |
| 30.67 | 31.12 | 30.62 | 30.97 | +0.98% | |
| 30.10 | 30.78 | 30.02 | 30.67 | +1.49% | |
| 30.35 | 30.58 | 30.09 | 30.22 | -1.11% | |
| 30.75 | 30.83 | 30.28 | 30.56 | -0.75% | |
| 30.96 | 31.03 | 30.50 | 30.79 | -2.50% | |
| 30.92 | 31.59 | 30.39 | 31.58 | +1.48% | |
| 31.30 | 31.34 | 31.06 | 31.12 | -0.32% | |
| 31.10 | 31.45 | 31.10 | 31.22 | +0.16% | |
| 31.07 | 31.29 | 30.97 | 31.17 | +0.58% | |
| 31.05 | 31.14 | 30.91 | 30.99 | +0.13% | |
| 31.22 | 31.28 | 30.90 | 30.95 | -0.29% | |
| 30.85 | 31.17 | 30.70 | 31.04 | +0.91% | |
| 30.77 | 30.83 | 30.51 | 30.76 | +0.29% | |
| 30.28 | 30.76 | 30.28 | 30.67 | +1.59% | |
| 30.22 | 30.25 | 30.01 | 30.19 | -0.20% | |
| 30.57 | 30.60 | 30.23 | 30.25 | -0.82% | |
| 30.88 | 30.97 | 30.47 | 30.50 | -0.94% | |
| 30.70 | 30.88 | 30.49 | 30.79 | -0.45% | |
| 30.86 | 30.97 | 30.74 | 30.93 | +0.45% | |
| 31.27 | 31.30 | 30.71 | 30.79 | -1.50% | |
| 31.60 | 31.74 | 31.25 | 31.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EPD chart for longer ranges.