Energy Transfer LP (ET.PRI)
NYSE: ET.PRI · Real-Time Price · USD · Preferred Stock
11.58
+0.01 (0.04%)
At close: Apr 24, 2025
Energy Transfer LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.50 | 11.58 | 11.50 | 11.58 | 11.58 | 0.65% | 31,802 |
| Apr 22, 2025 | 11.51 | 11.53 | 11.35 | 11.50 | 11.50 | 1.77% | 41,142 |
| Apr 21, 2025 | 11.49 | 11.49 | 11.30 | 11.30 | 11.30 | -0.53% | 62,535 |
| Apr 17, 2025 | 11.48 | 11.48 | 11.31 | 11.36 | 11.36 | -0.35% | 76,658 |
| Apr 16, 2025 | 11.65 | 11.65 | 11.35 | 11.40 | 11.40 | -0.09% | 131,167 |
| Apr 15, 2025 | 11.35 | 11.41 | 11.25 | 11.41 | 11.41 | 1.69% | 93,261 |
| Apr 14, 2025 | 11.22 | 11.27 | 11.11 | 11.22 | 11.22 | 0.54% | 63,734 |
| Apr 11, 2025 | 11.00 | 11.20 | 10.90 | 11.16 | 11.16 | 1.64% | 74,321 |
| Apr 10, 2025 | 11.11 | 11.27 | 10.95 | 10.98 | 10.98 | -2.10% | 106,859 |
| Apr 9, 2025 | 10.89 | 11.25 | 10.81 | 11.22 | 11.22 | 2.98% | 208,542 |
| Apr 8, 2025 | 10.86 | 11.30 | 10.86 | 10.89 | 10.89 | 0.65% | 151,795 |
| Apr 7, 2025 | 11.02 | 11.30 | 10.50 | 10.82 | 10.82 | -4.80% | 433,327 |
| Apr 4, 2025 | 11.44 | 11.44 | 11.01 | 11.37 | 11.37 | -1.17% | 175,861 |
| Apr 3, 2025 | 11.65 | 11.69 | 11.50 | 11.50 | 11.50 | -1.30% | 216,789 |
| Apr 2, 2025 | 11.57 | 11.70 | 11.57 | 11.65 | 11.65 | 0.88% | 59,955 |
| Apr 1, 2025 | 11.67 | 11.75 | 11.51 | 11.55 | 11.55 | -1.03% | 62,742 |
| Mar 31, 2025 | 11.75 | 11.85 | 11.62 | 11.67 | 11.67 | -0.85% | 47,134 |
| Mar 28, 2025 | 11.78 | 11.88 | 11.73 | 11.77 | 11.77 | 0.13% | 44,597 |
| Mar 27, 2025 | 11.79 | 11.79 | 11.75 | 11.76 | 11.76 | 0.04% | 45,398 |
| Mar 26, 2025 | 11.80 | 11.80 | 11.75 | 11.75 | 11.75 | -0.10% | 29,185 |
| Mar 25, 2025 | 11.79 | 11.80 | 11.72 | 11.76 | 11.76 | 0.10% | 45,712 |
| Mar 24, 2025 | 11.75 | 11.77 | 11.70 | 11.75 | 11.75 | 0.63% | 88,254 |
| Mar 21, 2025 | 11.60 | 11.70 | 11.60 | 11.68 | 11.68 | -0.03% | 39,139 |
| Mar 20, 2025 | 11.75 | 11.75 | 11.64 | 11.68 | 11.68 | -0.09% | 60,600 |
| Mar 19, 2025 | 11.75 | 11.75 | 11.65 | 11.69 | 11.69 | 0.55% | 38,360 |
| Mar 18, 2025 | 11.66 | 11.74 | 11.59 | 11.63 | 11.63 | -0.12% | 80,855 |
| Mar 17, 2025 | 11.60 | 11.79 | 11.57 | 11.64 | 11.64 | 0.61% | 57,440 |
| Mar 14, 2025 | 11.55 | 11.58 | 11.50 | 11.57 | 11.57 | 0.17% | 37,552 |
| Mar 13, 2025 | 11.45 | 11.55 | 11.45 | 11.55 | 11.55 | 0.09% | 48,573 |
| Mar 12, 2025 | 11.47 | 11.60 | 11.41 | 11.54 | 11.54 | 0.58% | 252,448 |
| Mar 11, 2025 | 11.54 | 11.54 | 11.37 | 11.47 | 11.47 | -0.21% | 79,971 |
| Mar 10, 2025 | 11.66 | 11.70 | 11.46 | 11.50 | 11.50 | -0.09% | 91,508 |
| Mar 7, 2025 | 11.66 | 11.66 | 11.49 | 11.51 | 11.51 | -0.37% | 113,995 |
| Mar 6, 2025 | 11.53 | 11.58 | 11.52 | 11.55 | 11.55 | -0.69% | 37,733 |
| Mar 5, 2025 | 11.82 | 11.82 | 11.51 | 11.63 | 11.63 | - | 60,707 |
| Mar 4, 2025 | 11.52 | 11.63 | 11.45 | 11.63 | 11.63 | 0.69% | 577,614 |
| Mar 3, 2025 | 11.63 | 11.75 | 11.41 | 11.55 | 11.55 | -0.69% | 91,012 |
| Feb 28, 2025 | 11.69 | 11.70 | 11.51 | 11.63 | 11.63 | -0.60% | 106,094 |
| Feb 27, 2025 | 11.82 | 11.82 | 11.65 | 11.70 | 11.70 | -0.43% | 62,766 |
| Feb 26, 2025 | 11.73 | 11.75 | 11.61 | 11.75 | 11.75 | 0.34% | 82,168 |
| Feb 25, 2025 | 11.80 | 11.80 | 11.65 | 11.71 | 11.71 | -0.51% | 141,959 |
| Feb 24, 2025 | 11.75 | 11.78 | 11.70 | 11.77 | 11.77 | 0.17% | 68,832 |
| Feb 21, 2025 | 11.75 | 11.85 | 11.75 | 11.75 | 11.75 | -0.51% | 91,661 |
| Feb 20, 2025 | 11.80 | 11.84 | 11.78 | 11.81 | 11.81 | -0.25% | 54,665 |
| Feb 19, 2025 | 11.85 | 11.87 | 11.79 | 11.84 | 11.84 | 0.34% | 20,386 |
| Feb 18, 2025 | 11.95 | 11.95 | 11.66 | 11.80 | 11.80 | -1.17% | 182,534 |
| Feb 14, 2025 | 11.95 | 11.95 | 11.86 | 11.94 | 11.94 | -0.08% | 34,266 |
| Feb 13, 2025 | 11.90 | 11.95 | 11.80 | 11.95 | 11.95 | 0.76% | 69,679 |
| Feb 12, 2025 | 11.84 | 11.90 | 11.84 | 11.86 | 11.86 | - | 33,826 |
| Feb 11, 2025 | 11.84 | 11.86 | 11.70 | 11.86 | 11.86 | 0.25% | 35,307 |