Energy Transfer LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	20.20	20.44	20.11	20.13	20.13	-0.98%	11,074,446
Aug 6, 2026	20.56	20.81	20.49	20.67	20.33	1.62%	12,444,339
Aug 5, 2026	20.46	20.60	20.19	20.34	20.01	0.05%	14,107,369
Aug 4, 2026	20.57	20.68	20.31	20.33	20.00	0.25%	15,662,558
Aug 3, 2026	20.40	20.48	20.20	20.28	19.95	-0.39%	10,887,411
Jul 31, 2026	20.29	20.44	20.16	20.36	20.03	0.59%	8,688,641
Jul 30, 2026	20.26	20.31	20.14	20.24	19.91	0.20%	6,114,444
Jul 29, 2026	20.42	20.53	20.12	20.20	19.87	-	9,544,773
Jul 28, 2026	19.92	20.25	19.90	20.20	19.87	1.46%	11,412,362
Jul 27, 2026	20.19	20.29	19.86	19.91	19.58	-2.21%	13,160,565
Jul 24, 2026	20.40	20.52	20.35	20.36	20.03	-0.29%	5,910,482
Jul 23, 2026	20.54	20.56	20.33	20.42	20.08	0.25%	7,145,362
Jul 22, 2026	20.26	20.54	20.26	20.37	20.03	0.59%	9,023,365
Jul 21, 2026	20.31	20.44	20.15	20.25	19.92	-0.15%	8,971,753
Jul 20, 2026	20.33	20.56	20.26	20.28	19.95	-0.20%	9,683,455
Jul 17, 2026	20.35	20.46	20.25	20.32	19.99	0.59%	9,523,818
Jul 16, 2026	19.93	20.26	19.93	20.20	19.87	1.46%	8,997,305
Jul 15, 2026	20.02	20.18	19.86	19.91	19.58	-0.80%	6,959,085
Jul 14, 2026	20.23	20.34	19.97	20.07	19.74	-0.55%	6,003,312
Jul 13, 2026	19.79	20.21	19.78	20.18	19.85	2.64%	10,014,077
Jul 10, 2026	19.79	19.86	19.50	19.66	19.34	-0.66%	6,595,313
Jul 9, 2026	19.86	19.91	19.69	19.79	19.46	-0.35%	6,277,052
Jul 8, 2026	19.95	20.03	19.75	19.86	19.53	0.25%	8,863,509
Jul 7, 2026	19.45	19.97	19.44	19.81	19.48	2.91%	9,266,700
Jul 6, 2026	19.33	19.54	19.25	19.25	18.93	-0.41%	7,193,022
Jul 2, 2026	18.99	19.36	18.99	19.33	19.01	1.47%	8,634,519
Jul 1, 2026	19.06	19.22	18.95	19.05	18.74	-0.37%	7,330,610
Jun 30, 2026	19.07	19.24	18.94	19.12	18.81	0.31%	10,596,547
Jun 29, 2026	19.17	19.25	18.95	19.06	18.75	-0.57%	7,692,135
Jun 26, 2026	19.07	19.25	19.04	19.17	18.85	-0.05%	5,300,062
Jun 25, 2026	18.90	19.27	18.86	19.18	18.86	1.27%	7,360,023
Jun 24, 2026	19.08	19.16	18.81	18.94	18.63	-1.46%	7,862,279
Jun 23, 2026	18.83	19.31	18.76	19.22	18.90	1.75%	9,270,044
Jun 22, 2026	18.77	18.99	18.74	18.89	18.58	0.75%	6,800,368
Jun 18, 2026	18.62	18.93	18.46	18.75	18.44	-	12,458,997
Jun 17, 2026	19.00	19.06	18.72	18.75	18.44	-0.85%	8,304,421
Jun 16, 2026	18.75	19.09	18.75	18.91	18.60	-	8,720,775
Jun 15, 2026	18.70	19.12	18.66	18.91	18.60	-0.84%	10,867,486
Jun 12, 2026	18.77	19.22	18.68	19.07	18.76	1.65%	8,281,246
Jun 11, 2026	19.10	19.18	18.76	18.76	18.45	-1.47%	9,615,518
Jun 10, 2026	19.12	19.26	19.02	19.04	18.73	-0.10%	8,584,522
Jun 9, 2026	19.30	19.34	19.01	19.06	18.75	-1.45%	8,068,894
Jun 8, 2026	19.46	19.49	19.25	19.34	19.02	-0.26%	8,642,555
Jun 5, 2026	19.56	19.68	19.38	19.39	19.07	-1.17%	12,259,798
Jun 4, 2026	19.42	19.68	19.40	19.62	19.30	0.36%	8,314,364
Jun 3, 2026	19.61	19.79	19.48	19.55	19.23	0.05%	9,184,027
Jun 2, 2026	19.23	19.62	19.18	19.54	19.22	1.40%	8,094,246
Jun 1, 2026	19.21	19.44	19.18	19.27	18.95	0.52%	7,948,688
May 29, 2026	19.36	19.41	19.11	19.17	18.85	-1.29%	9,978,719
May 28, 2026	19.42	19.57	19.32	19.42	19.10	0.47%	6,809,141