Energy Transfer LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	18.80	18.96	18.55	18.56	18.56	-1.01%	14,579,419
Mar 11, 2026	18.41	18.77	18.34	18.75	18.75	2.46%	10,092,922
Mar 10, 2026	18.52	18.66	18.24	18.30	18.30	-1.56%	14,905,550
Mar 9, 2026	18.51	18.80	18.44	18.59	18.59	-0.80%	15,552,360
Mar 6, 2026	18.80	18.83	18.59	18.74	18.74	0.37%	15,869,748
Mar 5, 2026	18.84	18.90	18.63	18.67	18.67	-0.48%	18,816,122
Mar 4, 2026	18.81	18.84	18.61	18.76	18.76	-0.53%	10,714,195
Mar 3, 2026	19.07	19.13	18.78	18.86	18.86	-1.26%	17,235,327
Mar 2, 2026	19.10	19.23	18.85	19.10	19.10	1.38%	17,109,029
Feb 27, 2026	18.75	18.85	18.66	18.84	18.84	0.80%	10,261,210
Feb 26, 2026	18.49	18.78	18.34	18.69	18.69	0.54%	9,696,501
Feb 25, 2026	18.85	18.86	18.44	18.59	18.59	-1.12%	9,907,127
Feb 24, 2026	18.84	18.87	18.61	18.80	18.80	-0.11%	12,453,353
Feb 23, 2026	18.98	19.04	18.73	18.82	18.82	-0.84%	17,652,810
Feb 20, 2026	18.88	19.07	18.80	18.98	18.98	0.42%	11,005,205
Feb 19, 2026	19.05	19.24	18.90	18.90	18.90	0.21%	19,020,680
Feb 18, 2026	18.77	19.30	18.72	18.86	18.86	1.34%	19,312,598
Feb 17, 2026	18.70	18.83	18.25	18.61	18.61	-0.75%	19,442,592
Feb 13, 2026	18.30	18.81	18.24	18.75	18.75	2.68%	27,293,917
Feb 12, 2026	18.23	18.39	18.05	18.26	18.26	0.27%	17,890,421
Feb 11, 2026	18.27	18.33	18.15	18.21	18.21	0.55%	14,229,834
Feb 10, 2026	18.02	18.26	18.01	18.11	18.11	0.33%	10,967,545
Feb 9, 2026	17.80	18.14	17.78	18.05	18.05	0.61%	11,997,475
Feb 6, 2026	17.80	18.04	17.71	17.94	17.94	-1.37%	18,086,547
Feb 5, 2026	18.30	18.32	18.01	18.19	17.86	-0.98%	14,264,170
Feb 4, 2026	18.42	18.47	18.10	18.37	18.03	-0.22%	18,437,463
Feb 3, 2026	18.30	18.47	18.21	18.41	18.07	1.49%	22,340,784
Feb 2, 2026	18.39	18.43	18.13	18.14	17.81	-1.68%	17,902,469
Jan 30, 2026	18.53	18.55	18.12	18.45	18.11	-0.43%	13,628,117
Jan 29, 2026	18.40	18.60	18.26	18.53	18.19	1.59%	17,286,579
Jan 28, 2026	18.00	18.25	17.98	18.24	17.90	1.62%	14,071,368
Jan 27, 2026	17.99	18.13	17.87	17.95	17.62	-0.06%	13,928,702
Jan 26, 2026	18.04	18.11	17.86	17.96	17.63	-0.17%	14,899,469
Jan 23, 2026	18.16	18.34	17.87	17.99	17.66	-0.66%	19,807,351
Jan 22, 2026	17.65	18.15	17.63	18.11	17.78	2.61%	24,340,755
Jan 21, 2026	17.63	17.69	17.48	17.65	17.32	1.20%	18,630,322
Jan 20, 2026	17.30	17.51	17.26	17.44	17.12	0.52%	16,969,131
Jan 16, 2026	17.42	17.49	17.29	17.35	17.03	-0.63%	14,752,510
Jan 15, 2026	17.44	17.49	17.27	17.46	17.14	-0.23%	11,837,732
Jan 14, 2026	17.43	17.51	17.37	17.50	17.18	0.57%	16,772,521
Jan 13, 2026	17.15	17.49	17.14	17.40	17.08	1.46%	13,712,966
Jan 12, 2026	16.95	17.16	16.88	17.15	16.83	1.12%	13,413,841
Jan 9, 2026	16.90	17.02	16.81	16.96	16.65	0.41%	13,419,718
Jan 8, 2026	16.50	16.91	16.50	16.89	16.58	2.24%	18,273,290
Jan 7, 2026	16.26	16.57	16.26	16.52	16.22	1.66%	17,342,206
Jan 6, 2026	16.41	16.48	16.24	16.25	15.95	-1.04%	14,248,986
Jan 5, 2026	16.54	16.58	16.26	16.42	16.12	-1.02%	16,082,979
Jan 2, 2026	16.45	16.64	16.33	16.59	16.28	0.61%	15,249,725
Dec 31, 2025	16.50	16.54	16.39	16.49	16.19	-0.30%	13,490,835
Dec 30, 2025	16.28	16.55	16.28	16.54	16.24	1.66%	14,784,580