Skip to main content
logo
Energy Transfer LP (ET)
NYSE: ET · Real-Time Price · USD
17.51
+0.05 (0.29%)
At close: Aug 22, 2025, 4:00 PM
17.55
+0.04 (0.23%)
After-hours: Aug 22, 2025, 4:30 PM EDT

Energy Transfer LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202517.5217.7617.5017.54-0.46%14,447,148
Aug 21, 202517.3517.6017.3417.4617.460.75%12,788,569
Aug 20, 202517.3117.4317.2817.3317.33-0.12%13,994,294
Aug 19, 202517.3817.3817.2317.3517.350.06%14,926,600
Aug 18, 202517.2617.3717.1717.3417.340.58%12,937,833
Aug 15, 202517.4117.4217.2417.2417.24-0.81%10,000,462
Aug 14, 202517.4017.4417.2417.3817.38-0.63%12,517,934
Aug 13, 202517.4217.5617.3217.4917.490.58%12,033,546
Aug 12, 202517.2117.4017.2017.3917.391.34%12,640,094
Aug 11, 202517.2617.2617.0917.1617.16-0.69%20,634,276
Aug 8, 202517.3317.5717.2417.2817.28-1.93%15,417,051
Aug 7, 202517.8617.9617.5217.6217.29-1.34%19,351,263
Aug 6, 202518.1118.1217.6617.8617.530.73%28,738,155
Aug 5, 202517.8617.9517.5517.7317.40-0.34%15,847,939
Aug 4, 202517.9117.9717.7817.7917.46-13,959,810
Aug 1, 202517.9918.0017.7017.7917.46-1.39%16,574,346
Jul 31, 202518.0418.1617.9518.0417.70-0.06%13,651,335
Jul 30, 202518.1718.1817.9318.0517.71-0.61%9,604,261
Jul 29, 202517.9318.1717.8718.1617.822.14%15,116,518
Jul 28, 202517.9118.0017.7017.7817.450.34%12,749,300
Jul 25, 202517.8017.8717.7117.7217.39-10,436,941
Jul 24, 202517.4417.7417.3917.7217.391.61%13,251,519
Jul 23, 202517.2817.5017.2517.4417.110.63%13,075,055
Jul 22, 202517.2017.3817.1417.3317.010.52%12,458,898
Jul 21, 202517.5017.5217.2017.2416.92-1.32%13,446,451
Jul 18, 202517.5117.6017.4317.4717.14-0.40%13,444,958
Jul 17, 202517.4617.5517.3517.5417.210.57%9,672,985
Jul 16, 202517.6017.6717.3317.4417.11-0.85%13,330,981
Jul 15, 202517.5117.6317.3417.5917.260.57%11,649,498
Jul 14, 202517.4617.6217.3917.4917.160.17%9,934,806
Jul 11, 202517.4317.5417.3517.4617.130.11%9,436,485
Jul 10, 202517.6617.6617.4317.4417.11-1.13%15,585,472
Jul 9, 202517.8017.8517.5717.6417.31-0.90%13,942,545
Jul 8, 202517.7617.8517.6717.8017.470.28%9,747,755
Jul 7, 202517.9617.9717.6117.7517.42-1.22%13,186,080
Jul 3, 202517.9518.0317.8817.9717.630.39%7,052,899
Jul 2, 202517.8717.9517.7017.9017.570.51%11,754,143
Jul 1, 202518.1518.1517.7617.8117.48-1.77%15,361,408
Jun 30, 202518.2118.2818.0918.1317.79-0.38%11,194,667
Jun 27, 202518.2018.2718.0518.2017.860.11%13,731,104
Jun 26, 202517.7018.2317.6518.1817.842.89%14,104,916
Jun 25, 202517.7417.9117.5717.6717.34-0.11%16,924,512
Jun 24, 202517.5917.7917.5517.6917.360.28%14,121,619
Jun 23, 202517.9718.0017.5217.6417.31-1.18%14,129,118
Jun 20, 202517.9318.0517.7517.8517.52-0.17%15,906,318
Jun 18, 202517.9618.0417.8317.8817.55-0.28%10,760,559
Jun 17, 202518.1618.2617.9017.9317.59-1.21%12,808,894
Jun 16, 202518.4118.6118.0618.1517.81-0.93%15,491,763
Jun 13, 202518.7118.7118.2018.3217.98-0.70%14,310,463
Jun 12, 202518.2318.4618.1818.4518.101.10%11,171,481