Skip to main content
Energy Transfer LP (ET)
NYSE: ET · Real-Time Price · USD
18.87
-0.01 (-0.05%)
Mar 25, 2025, 4:00 PM EST - Market closed

Energy Transfer LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202518.8719.1318.8118.8818.88-8,686,634
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
Feb 3, 202520.1520.8720.0820.7620.431.37%17,648,780
Jan 31, 202521.1521.1620.4420.4820.15-2.85%17,431,280
Jan 30, 202520.6421.1520.6421.0820.742.68%26,849,229
Jan 29, 202520.4720.6520.4120.5320.200.88%9,429,928
Jan 28, 202520.0520.3919.8020.3520.022.73%21,954,017
Jan 27, 202520.3820.4219.5319.8119.49-5.89%46,862,484
Jan 24, 202521.2321.2420.8221.0520.71-0.05%20,462,426
Jan 23, 202521.0821.2720.9821.0620.720.67%13,095,543
Jan 22, 202521.0021.4520.9120.9220.580.05%20,102,894
Jan 21, 202520.5221.0220.3820.9120.573.06%19,780,450
Jan 17, 202520.3120.4020.1120.2919.960.20%14,540,246
Jan 16, 202520.0620.3019.8820.2519.931.05%18,225,940
Jan 15, 202520.2020.3219.6420.0419.720.55%18,714,658
Jan 14, 202519.6020.0119.5319.9319.612.36%12,730,594
Jan 13, 202519.5519.6219.2519.4719.160.26%17,311,092