Skip to main content
Energy Transfer LP (ET)
NYSE: ET · Real-Time Price · USD
16.19
-0.48 (-2.88%)
At close: May 5, 2025, 4:00 PM
16.23
+0.04 (0.25%)
After-hours: May 5, 2025, 5:42 PM EDT

Energy Transfer LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202516.5516.5616.1816.1916.19-2.88%19,004,829
May 2, 202516.8116.8716.6016.6716.670.85%16,540,098
May 1, 202516.6916.9716.5116.5316.53-0.06%18,176,215
Apr 30, 202516.9016.9416.3516.5416.54-2.93%19,619,468
Apr 29, 202517.2017.3117.0417.0417.04-1.39%10,873,187
Apr 28, 202517.4517.5317.2117.2817.28-0.97%11,028,819
Apr 25, 202517.5117.5417.2817.4517.45-0.80%9,817,443
Apr 24, 202517.2017.7117.1717.5917.592.87%10,808,642
Apr 23, 202517.3617.6016.9217.1017.100.71%14,066,791
Apr 22, 202516.8117.0516.7516.9816.982.54%11,431,463
Apr 21, 202517.2117.2316.3816.5616.56-4.11%14,310,217
Apr 17, 202517.1117.5217.0717.2717.272.07%11,256,273
Apr 16, 202517.1517.3016.7916.9216.92-1.11%11,709,955
Apr 15, 202516.8717.3716.8017.1117.111.72%10,196,601
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