Energy Transfer LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	19.14	19.18	19.02	18.98	-	-0.89%	7,404,680
Apr 23, 2026	19.06	19.17	18.98	19.15	19.15	0.42%	6,678,638
Apr 22, 2026	19.04	19.13	18.90	19.07	19.07	0.58%	7,496,710
Apr 21, 2026	18.95	19.17	18.82	18.96	18.96	0.26%	9,450,074
Apr 20, 2026	18.90	18.99	18.80	18.91	18.91	0.27%	19,017,623
Apr 17, 2026	18.61	18.90	18.34	18.86	18.86	-0.05%	13,922,605
Apr 16, 2026	18.76	19.01	18.74	18.87	18.87	0.86%	7,597,548
Apr 15, 2026	18.73	18.88	18.67	18.71	18.71	-0.11%	17,906,711
Apr 14, 2026	18.76	18.84	18.51	18.73	18.73	-0.64%	10,537,969
Apr 13, 2026	19.31	19.31	18.74	18.85	18.85	-1.77%	15,381,816
Apr 10, 2026	19.05	19.37	19.04	19.19	19.19	0.52%	8,263,171
Apr 9, 2026	19.03	19.57	19.00	19.09	19.09	0.05%	29,194,224
Apr 8, 2026	18.78	19.18	18.60	19.08	19.08	-0.21%	41,559,278
Apr 7, 2026	19.02	19.37	19.02	19.12	19.12	0.84%	23,166,263
Apr 6, 2026	19.00	19.17	18.90	18.96	18.96	0.16%	22,000,788
Apr 2, 2026	19.30	19.32	18.92	18.93	18.93	-0.47%	14,102,511
Apr 1, 2026	19.05	19.17	18.72	19.02	19.02	-1.45%	21,578,621
Mar 31, 2026	19.63	19.72	19.01	19.30	19.30	-1.48%	19,263,079
Mar 30, 2026	19.77	19.86	19.48	19.59	19.59	-0.41%	16,110,355
Mar 27, 2026	19.45	19.82	19.42	19.67	19.67	1.18%	16,965,575
Mar 26, 2026	19.17	19.45	19.14	19.44	19.44	1.57%	10,353,154
Mar 25, 2026	19.16	19.31	19.06	19.14	19.14	-0.36%	11,471,377
Mar 24, 2026	19.00	19.47	19.00	19.21	19.21	0.79%	11,688,700
Mar 23, 2026	18.88	19.12	18.72	19.06	19.06	0.26%	14,698,439
Mar 20, 2026	18.99	19.11	18.93	19.01	19.01	0.26%	17,387,258
Mar 19, 2026	18.72	19.12	18.70	18.96	18.96	1.61%	17,547,755
Mar 18, 2026	18.83	18.86	18.66	18.66	18.66	-0.69%	10,578,595
Mar 17, 2026	18.79	18.96	18.74	18.79	18.79	0.27%	22,575,281
Mar 16, 2026	18.83	18.99	18.72	18.74	18.74	-0.05%	13,492,087
Mar 13, 2026	18.61	18.83	18.49	18.75	18.75	1.02%	16,695,400
Mar 12, 2026	18.80	18.96	18.55	18.56	18.56	-1.01%	14,579,419
Mar 11, 2026	18.41	18.77	18.34	18.75	18.75	2.46%	10,092,922
Mar 10, 2026	18.52	18.66	18.24	18.30	18.30	-1.56%	14,905,550
Mar 9, 2026	18.51	18.80	18.44	18.59	18.59	-0.80%	15,552,360
Mar 6, 2026	18.80	18.83	18.59	18.74	18.74	0.37%	15,869,748
Mar 5, 2026	18.84	18.90	18.63	18.67	18.67	-0.48%	18,816,122
Mar 4, 2026	18.81	18.84	18.61	18.76	18.76	-0.53%	10,714,195
Mar 3, 2026	19.07	19.13	18.78	18.86	18.86	-1.26%	17,235,327
Mar 2, 2026	19.10	19.23	18.85	19.10	19.10	1.38%	17,109,029
Feb 27, 2026	18.75	18.85	18.66	18.84	18.84	0.80%	10,261,210
Feb 26, 2026	18.49	18.78	18.34	18.69	18.69	0.54%	9,696,501
Feb 25, 2026	18.85	18.86	18.44	18.59	18.59	-1.12%	9,907,127
Feb 24, 2026	18.84	18.87	18.61	18.80	18.80	-0.11%	12,453,353
Feb 23, 2026	18.98	19.04	18.73	18.82	18.82	-0.84%	17,652,810
Feb 20, 2026	18.88	19.07	18.80	18.98	18.98	0.42%	11,005,205
Feb 19, 2026	19.05	19.24	18.90	18.90	18.90	0.21%	19,020,680
Feb 18, 2026	18.77	19.30	18.72	18.86	18.86	1.34%	19,312,598
Feb 17, 2026	18.70	18.83	18.25	18.61	18.61	-0.75%	19,442,592
Feb 13, 2026	18.30	18.81	18.24	18.75	18.75	2.68%	27,293,917
Feb 12, 2026	18.23	18.39	18.05	18.26	18.26	0.27%	17,890,421