Skip to main content
logo
Energy Transfer LP (ET)
NYSE: ET · Real-Time Price · USD
18.45
-0.08 (-0.43%)
At close: Jan 30, 2026, 4:00 PM EST
18.46
+0.01 (0.05%)
After-hours: Jan 30, 2026, 7:59 PM EST

Energy Transfer LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202618.5318.5518.1218.4518.45-0.43%13,596,915
Jan 29, 202618.4018.6018.2618.5318.531.59%17,208,860
Jan 28, 202618.0018.2517.9818.2418.241.62%13,102,608
Jan 27, 202617.9918.1317.8717.9517.95-0.06%13,465,585
Jan 26, 202618.0418.1117.8617.9617.96-0.17%14,824,049
Jan 23, 202618.1618.3417.8717.9917.99-0.66%19,764,051
Jan 22, 202617.6518.1517.6318.1118.112.61%24,246,278
Jan 21, 202617.6317.6917.4817.6517.651.20%18,594,140
Jan 20, 202617.3017.5117.2617.4417.440.52%16,946,705
Jan 16, 202617.4217.4917.2917.3517.35-0.63%14,719,307
Jan 15, 202617.4417.4917.2717.4617.46-0.23%11,797,629
Jan 14, 202617.4317.5117.3717.5017.500.57%16,736,369
Jan 13, 202617.1517.4917.1417.4017.401.46%13,675,610
Jan 12, 202616.9517.1616.8817.1517.151.12%13,356,285
Jan 9, 202616.9017.0216.8116.9616.960.41%13,380,725
Jan 8, 202616.5016.9116.5016.8916.892.24%18,245,462
Jan 7, 202616.2616.5716.2616.5216.521.66%17,304,218
Jan 6, 202616.4116.4816.2416.2516.25-1.04%14,092,808
Jan 5, 202616.5416.5816.2616.4216.42-1.02%15,981,487
Jan 2, 202616.4516.6416.3316.5916.590.61%15,220,279
Dec 31, 202516.5016.5416.3916.4916.49-0.30%13,407,924
Dec 30, 202516.2816.5516.2816.5416.541.66%14,749,471
Dec 29, 202516.3116.3416.2416.2716.270.12%11,681,228
Dec 26, 202516.3616.3816.2316.2516.25-0.85%10,472,684
Dec 24, 202516.2916.3916.2716.3916.390.18%9,081,487
Dec 23, 202516.3216.3916.1816.3616.360.37%13,887,040
Dec 22, 202516.4016.4916.2916.3016.30-0.55%14,151,488
Dec 19, 202516.2116.4416.2016.3916.391.11%22,511,506
Dec 18, 202516.3816.4016.1916.2116.21-1.10%16,172,001
Dec 17, 202516.4016.4316.2716.3916.390.18%14,200,879
Dec 16, 202516.4116.4216.2516.3616.36-0.85%17,889,805
Dec 15, 202516.5516.5616.4016.5016.50-0.36%11,193,149
Dec 12, 202516.4416.6516.3716.5616.560.91%13,396,421
Dec 11, 202516.4516.4816.3516.4116.41-0.24%12,277,855
Dec 10, 202516.7316.7616.4416.4516.45-1.32%12,410,745
Dec 9, 202516.8016.9016.6516.6716.67-0.77%11,580,619
Dec 8, 202516.7516.8816.7516.8016.80-10,319,027
Dec 5, 202516.8016.9316.7116.8016.80-14,492,195
Dec 4, 202516.7316.8216.7216.8016.800.54%11,266,725
Dec 3, 202516.6016.7916.6016.7116.710.72%12,089,608
Dec 2, 202516.9016.9216.5616.5916.59-1.43%14,396,688
Dec 1, 202516.7016.8716.6716.8316.830.72%15,077,121
Nov 28, 202516.4716.7216.4316.7116.711.70%6,946,721
Nov 26, 202516.2816.5016.2616.4316.430.98%17,559,924
Nov 25, 202516.3816.4116.2616.2716.27-1.33%17,272,699
Nov 24, 202516.5216.5216.3416.4916.49-0.12%15,092,425
Nov 21, 202516.5616.6616.3316.5116.51-0.78%23,606,124
Nov 20, 202516.9716.9916.4816.6416.64-1.65%20,508,294
Nov 19, 202516.9617.0516.8016.9216.92-0.29%16,418,952
Nov 18, 202516.8417.0916.7416.9716.970.18%14,855,712