Enterprise Products Partners L.P.
EPDNYSEEnergy● Active
$37.79
$-0.03(-0.07%)
Market Cap$81.7B
P/E Ratio—
52W High$40.17
52W Low$30.01
Enterprise Products Partners L.P.（EPD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
epd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$40.17
May 19, 2026
-5.9% from here
5-Year Low5Y
$20.42
Dec 20, 2021
+85.2% from low
IPO Priceadj.
$5.38
Jul 28, 1998
+602.8% since IPO
1 Year Ago
$31.72
Jun 9, 2025
+19.2% in 1Y
5 Years Ago
$24.73
Jun 8, 2021
+52.9% in 5Y
10 Years Ago
$28.72
Jun 8, 2016
+31.7% in 10Y
Historical Price Data · EPD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $37.60 | $37.97 | $37.60 | $37.82 | $37.82 | 101K | +0.59% |
| Jun 5, 2026 | $37.99 | $38.43 | $37.78 | $37.81 | $37.81 | 2.0M | -0.47% |
| Jun 4, 2026 | $38.00 | $38.23 | $37.87 | $38.18 | $38.18 | 1.5M | +0.47% |
| Jun 3, 2026 | $37.76 | $38.31 | $37.75 | $37.99 | $37.99 | 1.6M | +0.61% |
| Jun 2, 2026 | $37.31 | $37.95 | $37.28 | $37.71 | $37.71 | 1.8M | +1.07% |
| Jun 1, 2026 | $36.85 | $37.62 | $36.85 | $37.21 | $37.21 | 2.4M | +0.98% |
| May 29, 2026 | $37.24 | $37.39 | $36.71 | $36.79 | $36.79 | 7.3M | -1.21% |
| May 28, 2026 | $38.00 | $38.09 | $37.31 | $37.50 | $37.50 | 3.4M | -1.32% |
| May 27, 2026 | $38.00 | $38.26 | $37.79 | $37.99 | $37.99 | 3.9M | -0.03% |
| May 26, 2026 | $39.14 | $39.34 | $38.30 | $38.40 | $38.40 | 4.2M | -1.89% |
| May 22, 2026 | $39.22 | $39.73 | $39.22 | $39.63 | $39.63 | 3.6M | +1.05% |
| May 21, 2026 | $39.57 | $39.74 | $39.10 | $39.47 | $39.47 | 4.8M | -0.25% |
| May 20, 2026 | $39.64 | $40.10 | $39.17 | $39.39 | $39.39 | 3.7M | -0.63% |
| May 19, 2026 | $39.50 | $40.17 | $39.43 | $39.80 | $39.80 | 3.4M | +0.76% |
| May 18, 2026 | $39.11 | $39.93 | $38.95 | $39.46 | $39.46 | 6.9M | +0.89% |
| May 15, 2026 | $39.16 | $39.68 | $39.16 | $39.23 | $39.23 | 2.7M | +0.18% |
| May 14, 2026 | $38.45 | $39.30 | $38.37 | $39.23 | $39.23 | 11.1M | +2.03% |
| May 13, 2026 | $38.15 | $38.62 | $37.98 | $38.29 | $38.29 | 3.2M | +0.37% |
| May 12, 2026 | $37.96 | $38.40 | $37.82 | $38.16 | $38.16 | 2.5M | +0.53% |
| May 11, 2026 | $37.21 | $38.18 | $37.21 | $37.90 | $37.90 | 2.8M | +1.85% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · EPD
Jan 1 → Dec 31 · 6 years2026+17.8%$32.10 → $37.82
+17.8%
2025+1.6%$31.55 → $32.06
+1.6%
2024+18.7%$26.41 → $31.36
+18.7%
2023+9.4%$24.08 → $26.35
+9.4%
2022+9.2%$22.09 → $24.12
+9.2%
2021-11.3%$24.75 → $21.96
-11.3%
Best Year2024 · +18.7%
Worst Year2021 · -11.3%
Positive Years5 / 6
Avg Annual Return+7.6%
6Y Total Return+52.8%
6Y CAGR~+7.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.65+0.00%
Mkt Cap $632.7B
Chevron Corporation
CVX
$190.37+0.00%
Mkt Cap $379.1B
Shell plc
SHEL
$86.69+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.77+0.00%
Mkt Cap $199.9B
Enbridge Inc.
ENB.TO
$78.75+0.00%
Mkt Cap $172.0B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$119.17+0.00%
Mkt Cap $145.2B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.97+0.00%
Mkt Cap $135.5B
Enbridge Inc.
ENB
$56.51+0.00%
Mkt Cap $123.4BWhat If You Invested in EPD?
If you invested $1,000 in EPD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,317
Total Return+31.7%
CAGR~+2.8% / yr
Profit+$317
Based on Jun 8, 2016 · $28.72Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Enterprise Products Partners L.P.（EPD）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $37.81。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EPD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EPD 历史股价FMP 日线复权 OHLCV