Skip to main content
logo
Energy Transfer LP (ET)
NYSE: ET · Real-Time Price · USD
16.70
-0.13 (-0.77%)
Nov 4, 2025, 12:19 PM EST - Market open

Energy Transfer LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202516.7716.8316.6316.71--0.71%4,832,768
Nov 3, 202516.9116.9616.6416.8316.83-13,841,151
Oct 31, 202516.8016.8916.6916.8316.830.36%10,453,958
Oct 30, 202516.9516.9616.7116.7716.77-0.95%13,350,158
Oct 29, 202517.0017.0116.7716.9316.93-0.35%13,033,123
Oct 28, 202516.8917.0416.8216.9916.990.47%12,602,779
Oct 27, 202516.7516.9216.7116.9116.911.08%11,775,218
Oct 24, 202516.8716.9416.7016.7316.73-0.71%10,606,347
Oct 23, 202517.1017.1016.7216.8516.85-0.35%15,286,099
Oct 22, 202516.7716.9616.6516.9116.910.89%14,975,678
Oct 21, 202516.7616.7916.5616.7616.76-0.06%14,492,928
Oct 20, 202516.4716.7716.4616.7716.771.95%14,061,104
Oct 17, 202516.5916.6416.3916.4516.45-1.38%14,392,106
Oct 16, 202516.9516.9916.5816.6816.68-1.30%16,787,952
Oct 15, 202516.6016.9416.6016.9016.902.24%14,943,303
Oct 14, 202516.2816.5716.2816.5316.530.06%11,760,448
Oct 13, 202516.3716.5416.2316.5216.521.41%15,254,287
Oct 10, 202516.6016.7116.2616.2916.29-1.99%21,522,777
Oct 9, 202516.6916.8716.5816.6216.62-0.30%12,982,346
Oct 8, 202516.6916.7116.4816.6716.67-20,937,626
Oct 7, 202516.6816.7316.5316.6716.670.06%14,276,201
Oct 6, 202516.8516.9516.6516.6616.66-0.83%14,803,637
Oct 3, 202516.9217.0116.8016.8016.80-0.71%13,314,337
Oct 2, 202516.9817.0916.8916.9216.92-0.41%12,973,944
Oct 1, 202517.1017.1116.9816.9916.99-0.99%13,490,998
Sep 30, 202517.1817.2416.9517.1617.16-0.23%20,968,950
Sep 29, 202517.4817.5017.1917.2017.20-1.49%11,623,850
Sep 26, 202517.4017.6417.4017.4617.460.29%10,238,241
Sep 25, 202517.3617.4817.3017.4117.410.06%9,936,889
Sep 24, 202517.1817.4617.1517.4017.401.69%11,130,450
Sep 23, 202517.2017.2617.1017.1117.11-0.12%12,825,486
Sep 22, 202517.3517.3517.1117.1317.13-0.98%16,772,628
Sep 19, 202517.4717.4717.2817.3017.30-0.80%13,754,358
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