MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EPD — Enterprise Products Partners L.P.
NYSEEnterprise Products Partners L.P.
$36.18
+0.51(+1.43%)
- O
- 35.50
- H
- 36.20
- L
- 35.47
- V
- 2.4M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.18
Period Return+17.85%
Period High$40.17
Period Low$29.66
Avg Daily Volume3.95M
Total Trading Days365
EPD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.50 | $36.20 | $35.47 | $36.18 | +$0.51 | +1.43% | 2,404,313 | $35.98 | $35.47 $36.20 |
| Oct 1, 2026 | $35.55 | $35.93 | $35.37 | $35.67 | +$0.06 | +0.17% | 4,287,351 | $35.69 | $35.37 $35.93 |
| Sep 30, 2026 | $36.16 | $36.33 | $35.58 | $35.61 | $-0.41 | -1.14% | 5,526,586 | $36.27 | $35.58 $36.33 |
| Sep 29, 2026 | $36.52 | $36.85 | $36.01 | $36.02 | $-0.63 | -1.72% | 4,442,618 | $36.34 | $36.01 $36.85 |
| Sep 28, 2026 | $36.90 | $37.24 | $36.53 | $36.65 | $-0.10 | -0.27% | 3,145,800 | $36.77 | $36.53 $37.24 |
| Sep 25, 2026 | $37.20 | $37.28 | $36.58 | $36.75 | $-0.52 | -1.40% | 5,746,499 | $36.84 | $36.58 $37.28 |
| Sep 24, 2026 | $37.75 | $38.02 | $37.24 | $37.27 | $-0.30 | -0.80% | 2,899,602 | $37.50 | $37.24 $38.02 |
| Sep 23, 2026 | $38.06 | $38.20 | $37.48 | $37.57 | $-0.44 | -1.16% | 2,818,413 | $37.76 | $37.48 $38.20 |
| Sep 22, 2026 | $38.25 | $38.68 | $38.01 | $38.01 | $-0.46 | -1.20% | 2,391,028 | $38.23 | $38.01 $38.68 |
| Sep 21, 2026 | $38.70 | $39.00 | $38.47 | $38.47 | $-0.42 | -1.08% | 2,670,602 | $38.68 | $38.47 $39.00 |
| Sep 18, 2026 | $38.70 | $39.10 | $38.36 | $38.89 | +$0.44 | +1.14% | 4,892,223 | $38.92 | $38.36 $39.10 |
| Sep 17, 2026 | $38.00 | $38.59 | $38.00 | $38.45 | +$0.36 | +0.95% | 2,004,936 | $38.43 | $38.00 $38.59 |
| Sep 16, 2026 | $38.74 | $38.87 | $37.96 | $38.09 | $-0.72 | -1.86% | 2,416,762 | $38.32 | $37.96 $38.87 |
| Sep 15, 2026 | $38.74 | $38.99 | $38.66 | $38.81 | +$0.11 | +0.28% | 1,909,220 | $38.81 | $38.66 $38.99 |
| Sep 14, 2026 | $39.08 | $39.34 | $38.60 | $38.70 | $-0.20 | -0.51% | 4,073,978 | $38.83 | $38.60 $39.34 |
| Sep 11, 2026 | $39.36 | $39.51 | $38.84 | $38.90 | $-0.43 | -1.09% | 1,571,137 | $39.00 | $38.84 $39.51 |
| Sep 10, 2026 | $39.55 | $39.69 | $39.29 | $39.33 | +$0.01 | +0.03% | 2,249,403 | $39.42 | $39.29 $39.69 |
| Sep 9, 2026 | $39.00 | $39.38 | $39.00 | $39.32 | +$0.49 | +1.26% | 2,079,217 | $39.24 | $39.00 $39.38 |
| Sep 8, 2026 | $38.95 | $39.15 | $38.72 | $38.83 | $-0.11 | -0.28% | 2,280,810 | $38.92 | $38.72 $39.15 |
| Sep 4, 2026 | $39.04 | $39.15 | $38.78 | $38.94 | $-0.23 | -0.59% | 1,598,730 | $38.94 | $38.78 $39.15 |
| Sep 3, 2026 | $39.36 | $39.58 | $39.17 | $39.17 | $-0.19 | -0.48% | 2,198,664 | $39.36 | $39.17 $39.58 |
| Sep 2, 2026 | $39.28 | $39.53 | $38.99 | $39.36 | +$0.08 | +0.20% | 1,977,150 | $39.35 | $38.99 $39.53 |
| Sep 1, 2026 | $39.21 | $39.41 | $39.09 | $39.28 | +$0.46 | +1.18% | 2,295,422 | $39.27 | $39.09 $39.41 |
| Aug 31, 2026 | $39.02 | $39.23 | $38.79 | $38.82 | $-0.20 | -0.51% | 3,818,164 | $38.56 | $38.79 $39.23 |
| Aug 28, 2026 | $39.00 | $39.20 | $38.85 | $39.02 | $-0.03 | -0.08% | 1,049,003 | $39.02 | $38.85 $39.20 |
| Aug 27, 2026 | $39.00 | $39.23 | $38.78 | $39.05 | $-0.09 | -0.23% | 2,088,290 | $39.02 | $38.78 $39.23 |
| Aug 26, 2026 | $38.27 | $39.16 | $38.25 | $39.14 | +$0.87 | +2.27% | 2,586,500 | $38.86 | $38.25 $39.16 |
| Aug 25, 2026 | $38.16 | $38.49 | $38.06 | $38.27 | $-0.09 | -0.23% | 2,360,617 | $38.27 | $38.06 $38.49 |
| Aug 24, 2026 | $38.01 | $38.53 | $37.97 | $38.36 | +$0.35 | +0.92% | 2,638,066 | $38.30 | $37.97 $38.53 |
| Aug 21, 2026 | $38.30 | $38.59 | $37.96 | $38.01 | $-0.42 | -1.09% | 3,051,458 | $38.12 | $37.96 $38.59 |