Skip to main content
Energy Transfer LP (ET)
NYSE: ET · Real-Time Price · USD
17.11
+0.29 (1.72%)
Apr 15, 2025, 4:00 PM EDT - Market closed

Energy Transfer LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202516.8717.3716.8017.1117.111.72%10,155,719
Apr 14, 202516.7316.8616.4216.8216.823.00%14,448,958
Apr 11, 202516.0516.3315.4116.3316.332.64%18,407,267
Apr 10, 202516.4816.5015.5115.9115.91-4.56%19,076,694
Apr 9, 202515.4316.9914.9016.6716.676.52%48,154,169
Apr 8, 202516.9717.0315.3215.6515.65-1.39%31,815,935
Apr 7, 202515.0116.7814.6015.8715.87-1.79%44,863,170
Apr 4, 202516.9016.9815.6316.1616.16-8.86%50,932,805
Apr 3, 202518.2018.3217.6917.7317.73-6.34%30,295,926
Apr 2, 202518.6918.9418.5518.9318.931.07%7,907,347
Apr 1, 202518.5318.8418.4018.7318.730.75%11,201,263
Mar 31, 202518.2818.6518.2218.5918.59-0.64%12,523,299
Mar 28, 202518.8918.8918.4518.7118.71-0.90%10,756,990
Mar 27, 202518.9019.0418.7518.8818.88-0.26%9,882,221
Mar 26, 202518.9019.1218.8618.9318.930.26%10,413,196
Mar 25, 202518.8719.1318.8118.8818.88-8,733,757
Mar 24, 202518.8119.1118.7718.8818.881.51%12,855,173
Mar 21, 202518.8218.8218.4518.6018.60-1.33%15,140,374
Mar 20, 202519.0419.0718.8218.8518.85-0.48%7,995,430
Mar 19, 202518.7919.0518.6918.9418.941.39%6,833,033
Mar 18, 202518.9418.9818.6618.6818.68-1.16%7,221,039
Mar 17, 202518.7919.0318.7418.9018.900.91%9,101,812
Mar 14, 202518.3218.7818.3218.7318.733.08%10,769,753
Mar 13, 202518.4318.7018.1318.1718.17-1.25%9,803,614
Mar 12, 202518.1718.6018.0518.4018.403.20%15,038,476
Mar 11, 202517.2818.0117.2117.8317.833.30%17,884,224
Mar 10, 202517.2717.3516.8317.2617.26-1.15%39,964,023
Mar 7, 202517.7117.8917.2817.4617.46-1.36%26,874,650
Mar 6, 202517.9518.0517.3617.7017.70-2.75%26,731,189
Mar 5, 202518.4618.5717.8818.2018.20-1.46%23,262,680
Mar 4, 202518.8118.8518.1018.4718.47-2.94%29,228,922
Mar 3, 202519.3219.5118.9019.0319.03-1.35%13,557,402
Feb 28, 202518.8919.3418.8619.2919.291.85%11,659,166
Feb 27, 202519.3019.3818.9218.9418.94-1.15%14,539,374
Feb 26, 202519.0619.4618.9419.1619.161.27%12,978,416
Feb 25, 202518.9619.1518.2518.9218.92-0.26%30,618,517
Feb 24, 202519.4119.4118.6318.9718.97-2.17%21,504,821
Feb 21, 202519.8519.8819.3019.3919.39-2.76%15,649,453
Feb 20, 202520.1220.1219.7719.9419.94-0.89%13,840,771
Feb 19, 202520.5020.5120.0520.1220.12-0.89%15,610,318
Feb 18, 202520.1120.4520.0720.3020.301.55%13,528,180
Feb 14, 202519.8820.0919.7519.9919.990.86%10,427,446
Feb 13, 202519.7419.9119.5519.8219.820.87%12,619,200
Feb 12, 202519.3319.9919.2619.6519.65-0.81%15,936,324
Feb 11, 202520.1020.1019.8019.8119.81-1.39%15,751,628
Feb 10, 202520.4320.5520.0020.0920.090.80%20,832,700
Feb 7, 202520.0020.1219.7919.9319.93-2.16%14,777,757
Feb 6, 202520.8720.9020.2420.3720.04-2.02%14,795,458
Feb 5, 202520.7521.0720.7420.7920.460.10%15,753,308
Feb 4, 202520.8820.9820.6720.7720.440.05%12,543,383