Skip to main content
logo
Energy Transfer LP (ET)
NYSE: ET · Real-Time Price · USD
17.44
-0.09 (-0.51%)
At close: Sep 18, 2025, 4:00 PM EDT
17.50
+0.06 (0.34%)
After-hours: Sep 18, 2025, 7:59 PM EDT

Energy Transfer LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202517.5617.6417.4317.4417.44-0.51%14,562,988
Sep 17, 202517.5717.6717.4517.5317.53-0.28%9,542,150
Sep 16, 202517.5917.6817.5517.5817.580.23%7,957,411
Sep 15, 202517.5217.7117.5017.5417.540.52%10,372,327
Sep 12, 202517.5017.5617.4417.4517.45-0.23%7,327,941
Sep 11, 202517.3617.5017.3117.4917.490.40%5,784,858
Sep 10, 202517.2017.4617.1817.4217.421.46%10,161,960
Sep 9, 202517.2017.3217.1617.1717.170.12%10,979,087
Sep 8, 202517.4317.4817.0817.1517.15-1.38%15,535,627
Sep 5, 202517.6017.6517.2717.3917.39-1.47%12,091,516
Sep 4, 202517.5917.7117.5617.6517.650.46%7,836,292
Sep 3, 202517.7017.7217.5317.5717.57-0.73%9,681,580
Sep 2, 202517.6817.8517.6217.7017.70-0.11%8,464,928
Aug 29, 202517.6517.7817.6117.7217.720.34%8,963,936
Aug 28, 202517.6117.6817.4617.6617.660.51%10,122,073
Aug 27, 202517.5717.6817.5417.5717.57-0.11%9,221,260
Aug 26, 202517.5117.6017.4017.5917.590.40%9,975,508
Aug 25, 202517.5417.6417.5017.5217.520.06%10,794,148
Aug 22, 202517.5217.7617.5017.5117.510.29%16,847,168
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