Skip to main content
logo
Energy Transfer LP (ET)
NYSE: ET · Real-Time Price · USD
18.98
+0.08 (0.42%)
At close: Feb 20, 2026, 4:00 PM EST
18.96
-0.02 (-0.11%)
After-hours: Feb 20, 2026, 7:58 PM EST

Energy Transfer LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202618.8819.0718.8018.9818.980.42%11,005,205
Feb 19, 202619.0519.2418.9018.9018.900.21%19,020,680
Feb 18, 202618.7719.3018.7218.8618.861.34%19,312,598
Feb 17, 202618.7018.8318.2518.6118.61-0.75%19,442,592
Feb 13, 202618.3018.8118.2418.7518.752.68%27,293,917
Feb 12, 202618.2318.3918.0518.2618.260.27%17,890,421
Feb 11, 202618.2718.3318.1518.2118.210.55%14,229,834
Feb 10, 202618.0218.2618.0118.1118.110.33%10,967,545
Feb 9, 202617.8018.1417.7818.0518.050.61%11,997,475
Feb 6, 202617.8018.0417.7117.9417.94-1.37%18,086,547
Feb 5, 202618.3018.3218.0118.1917.86-0.98%14,264,170
Feb 4, 202618.4218.4718.1018.3718.03-0.22%18,437,463
Feb 3, 202618.3018.4718.2118.4118.071.49%22,340,784
Feb 2, 202618.3918.4318.1318.1417.81-1.68%17,902,469
Jan 30, 202618.5318.5518.1218.4518.11-0.43%13,628,117
Jan 29, 202618.4018.6018.2618.5318.191.59%17,286,579
Jan 28, 202618.0018.2517.9818.2417.901.62%14,071,368
Jan 27, 202617.9918.1317.8717.9517.62-0.06%13,928,702
Jan 26, 202618.0418.1117.8617.9617.63-0.17%14,899,469
Jan 23, 202618.1618.3417.8717.9917.66-0.66%19,807,351
Jan 22, 202617.6518.1517.6318.1117.782.61%24,340,755
Jan 21, 202617.6317.6917.4817.6517.321.20%18,630,322
Jan 20, 202617.3017.5117.2617.4417.120.52%16,969,131
Jan 16, 202617.4217.4917.2917.3517.03-0.63%14,752,510
Jan 15, 202617.4417.4917.2717.4617.14-0.23%11,837,732
Jan 14, 202617.4317.5117.3717.5017.180.57%16,772,521
Jan 13, 202617.1517.4917.1417.4017.081.46%13,712,966
Jan 12, 202616.9517.1616.8817.1516.831.12%13,413,841
Jan 9, 202616.9017.0216.8116.9616.650.41%13,419,718
Jan 8, 202616.5016.9116.5016.8916.582.24%18,273,290
Jan 7, 202616.2616.5716.2616.5216.221.66%17,342,206
Jan 6, 202616.4116.4816.2416.2515.95-1.04%14,248,986
Jan 5, 202616.5416.5816.2616.4216.12-1.02%16,082,979
Jan 2, 202616.4516.6416.3316.5916.280.61%15,249,725
Dec 31, 202516.5016.5416.3916.4916.19-0.30%13,490,835
Dec 30, 202516.2816.5516.2816.5416.241.66%14,784,580
Dec 29, 202516.3116.3416.2416.2715.970.12%11,773,696
Dec 26, 202516.3616.3816.2316.2515.95-0.85%10,524,609
Dec 24, 202516.2916.3916.2716.3916.090.18%9,109,905
Dec 23, 202516.3216.3916.1816.3616.060.37%13,912,826
Dec 22, 202516.4016.4916.2916.3016.00-0.55%14,184,995
Dec 19, 202516.2116.4416.2016.3916.091.11%22,553,687
Dec 18, 202516.3816.4016.1916.2115.91-1.10%16,294,261
Dec 17, 202516.4016.4316.2716.3916.090.18%14,239,431
Dec 16, 202516.4116.4216.2516.3616.06-0.85%17,915,316
Dec 15, 202516.5516.5616.4016.5016.20-0.36%11,210,932
Dec 12, 202516.4416.6516.3716.5616.260.91%13,413,298
Dec 11, 202516.4516.4816.3516.4116.11-0.24%12,317,574
Dec 10, 202516.7316.7616.4416.4516.15-1.32%12,448,999
Dec 9, 202516.8016.9016.6516.6716.36-0.77%11,612,138