Skip to main content
Energy Transfer LP (ET)
NYSE: ET · Real-Time Price · USD
17.76
-0.19 (-1.06%)
At close: May 28, 2025, 4:00 PM
17.77
+0.01 (0.06%)
After-hours: May 28, 2025, 4:14 PM EDT

Energy Transfer LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202517.9517.9917.6917.76--1.09%8,238,818
May 27, 202518.0018.0617.8617.9517.950.56%8,280,402
May 23, 202517.7417.9417.7017.8517.85-0.17%7,733,612
May 22, 202517.7717.9917.6817.8817.880.68%9,060,531
May 21, 202518.1418.1517.7017.7617.76-2.09%11,711,263
May 20, 202518.1618.1918.0418.1418.140.78%9,876,665
May 19, 202517.8118.0817.7918.0018.000.28%11,749,818
May 16, 202518.0518.0817.8717.9517.95-0.11%7,676,120
May 15, 202518.0318.1117.8017.9717.97-1.05%11,064,236
May 14, 202518.0018.1717.8418.1618.160.89%11,112,315
May 13, 202517.5218.0417.4518.0018.003.21%13,162,323
May 12, 202517.8417.8717.3617.4417.441.34%20,417,153
May 9, 202517.1417.3617.0117.2117.21-0.92%16,185,913
May 8, 202517.0417.5016.9517.3717.052.84%23,123,180
May 7, 202516.2517.1016.2516.8916.586.83%30,328,590
May 6, 202516.3016.3915.8015.8115.52-2.35%23,141,519
May 5, 202516.5516.5616.1816.1915.89-2.88%19,004,829
May 2, 202516.8116.8716.6016.6716.360.85%16,540,098
May 1, 202516.6916.9716.5116.5316.22-0.06%18,176,215
Apr 30, 202516.9016.9416.3516.5416.23-2.93%19,619,468
Apr 29, 202517.2017.3117.0417.0416.72-1.39%10,873,187
Apr 28, 202517.4517.5317.2117.2816.96-0.97%11,028,819
Apr 25, 202517.5117.5417.2817.4517.12-0.80%9,817,443
Apr 24, 202517.2017.7117.1717.5917.262.87%10,808,642
Apr 23, 202517.3617.6016.9217.1016.780.71%14,066,791
Apr 22, 202516.8117.0516.7516.9816.662.54%11,431,463
Apr 21, 202517.2117.2316.3816.5616.25-4.11%14,310,217
Apr 17, 202517.1117.5217.0717.2716.952.07%11,256,273
Apr 16, 202517.1517.3016.7916.9216.60-1.11%11,709,955
Apr 15, 202516.8717.3716.8017.1116.791.72%10,196,601
Apr 14, 202516.7316.8616.4216.8216.513.00%14,448,958
Apr 11, 202516.0516.3315.4116.3316.032.64%18,407,267
Apr 10, 202516.4816.5015.5115.9115.61-4.56%19,076,694
Apr 9, 202515.4316.9914.9016.6716.366.52%48,154,169
Apr 8, 202516.9717.0315.3215.6515.36-1.39%31,815,935
Apr 7, 202515.0116.7814.6015.8715.57-1.79%44,863,170
Apr 4, 202516.9016.9815.6316.1615.86-8.86%50,932,805
Apr 3, 202518.2018.3217.6917.7317.40-6.34%30,295,926
Apr 2, 202518.6918.9418.5518.9318.581.07%7,907,347
Apr 1, 202518.5318.8418.4018.7318.380.75%11,201,263
Mar 31, 202518.2818.6518.2218.5918.24-0.64%12,523,299
Mar 28, 202518.8918.8918.4518.7118.36-0.90%10,756,990
Mar 27, 202518.9019.0418.7518.8818.53-0.26%9,882,221
Mar 26, 202518.9019.1218.8618.9318.580.26%10,413,196
Mar 25, 202518.8719.1318.8118.8818.53-8,733,757
Mar 24, 202518.8119.1118.7718.8818.531.51%12,855,173
Mar 21, 202518.8218.8218.4518.6018.25-1.33%15,140,374
Mar 20, 202519.0419.0718.8218.8518.50-0.48%7,995,430
Mar 19, 202518.7919.0518.6918.9418.591.39%6,833,033
Mar 18, 202518.9418.9818.6618.6818.33-1.16%7,221,039