Energy Transfer LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	11.51	11.51	11.43	11.48	11.48	0.09%	29,485
Jun 4, 2025	11.40	11.50	11.40	11.47	11.47	0.13%	53,713
Jun 3, 2025	11.40	11.48	11.40	11.46	11.46	0.22%	36,874
Jun 2, 2025	11.45	11.48	11.40	11.43	11.43	-0.52%	90,101
May 30, 2025	11.40	11.50	11.34	11.49	11.49	-0.04%	33,636
May 29, 2025	11.50	11.50	11.45	11.50	11.50	0.39%	39,198
May 28, 2025	11.35	11.45	11.35	11.45	11.45	0.35%	55,721
May 27, 2025	11.50	11.50	11.30	11.41	11.41	0.09%	47,132
May 23, 2025	11.42	11.50	11.29	11.40	11.40	-0.44%	85,446
May 22, 2025	11.42	11.47	11.41	11.45	11.45	0.22%	48,230
May 21, 2025	11.52	11.52	11.41	11.43	11.43	-0.82%	58,867
May 20, 2025	11.59	11.59	11.49	11.52	11.52	0.17%	39,015
May 19, 2025	11.49	11.58	11.35	11.50	11.50	-0.52%	67,104
May 16, 2025	11.60	11.60	11.50	11.56	11.56	-0.09%	85,489
May 15, 2025	11.65	11.65	11.48	11.57	11.57	-	34,502
May 14, 2025	11.59	11.59	11.55	11.57	11.57	-0.09%	26,669
May 13, 2025	11.70	11.70	11.56	11.58	11.58	-0.26%	24,861
May 12, 2025	11.50	11.62	11.48	11.61	11.61	-0.04%	97,042
May 9, 2025	11.65	11.65	11.60	11.62	11.62	0.13%	27,224
May 8, 2025	11.60	11.60	11.52	11.60	11.60	0.44%	32,510
May 7, 2025	11.43	11.55	11.36	11.55	11.55	0.51%	26,482
May 6, 2025	11.56	11.59	11.45	11.49	11.49	-0.61%	50,018
May 5, 2025	11.64	11.67	11.36	11.56	11.56	-1.11%	66,974
May 2, 2025	11.70	11.75	11.60	11.69	11.69	-1.02%	50,056
May 1, 2025	11.82	11.82	11.70	11.81	11.60	0.43%	33,514
Apr 30, 2025	11.75	11.79	11.71	11.76	11.55	0.26%	30,963
Apr 29, 2025	11.73	11.74	11.69	11.73	11.52	0.26%	26,763
Apr 28, 2025	11.70	11.70	11.58	11.70	11.49	0.09%	33,728
Apr 25, 2025	11.65	11.71	11.58	11.69	11.48	0.95%	90,712
Apr 24, 2025	11.58	11.58	11.50	11.58	11.37	0.04%	60,411
Apr 23, 2025	11.50	11.58	11.50	11.58	11.37	0.65%	31,802
Apr 22, 2025	11.51	11.53	11.35	11.50	11.29	1.77%	41,142
Apr 21, 2025	11.49	11.49	11.30	11.30	11.10	-0.53%	62,535
Apr 17, 2025	11.48	11.48	11.31	11.36	11.16	-0.35%	76,658
Apr 16, 2025	11.65	11.65	11.35	11.40	11.20	-0.09%	131,167
Apr 15, 2025	11.35	11.41	11.25	11.41	11.21	1.69%	93,261
Apr 14, 2025	11.22	11.27	11.11	11.22	11.02	0.54%	63,734
Apr 11, 2025	11.00	11.20	10.90	11.16	10.96	1.64%	74,321
Apr 10, 2025	11.11	11.27	10.95	10.98	10.78	-2.10%	106,859
Apr 9, 2025	10.89	11.25	10.81	11.22	11.02	2.98%	208,542
Apr 8, 2025	10.86	11.30	10.86	10.89	10.70	0.65%	151,795
Apr 7, 2025	11.02	11.30	10.50	10.82	10.63	-4.80%	433,327
Apr 4, 2025	11.44	11.44	11.01	11.37	11.16	-1.17%	175,861
Apr 3, 2025	11.65	11.69	11.50	11.50	11.29	-1.30%	216,789
Apr 2, 2025	11.57	11.70	11.57	11.65	11.44	0.88%	59,955
Apr 1, 2025	11.67	11.75	11.51	11.55	11.34	-1.03%	62,742
Mar 31, 2025	11.75	11.85	11.62	11.67	11.46	-0.85%	47,134
Mar 28, 2025	11.78	11.88	11.73	11.77	11.56	0.13%	44,597
Mar 27, 2025	11.79	11.79	11.75	11.76	11.55	0.04%	45,398
Mar 26, 2025	11.80	11.80	11.75	11.75	11.54	-0.10%	29,185