Energy Transfer LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	20.53	20.71	20.43	20.49	20.49	0.44%	6,751,405
Sep 22, 2026	20.75	20.99	20.40	20.40	20.40	-2.39%	9,791,040
Sep 21, 2026	21.08	21.12	20.77	20.90	20.90	-1.14%	7,408,956
Sep 18, 2026	21.02	21.28	20.95	21.14	21.14	0.43%	14,083,367
Sep 17, 2026	21.14	21.22	20.99	21.05	21.05	-0.28%	6,945,590
Sep 16, 2026	21.35	21.42	20.99	21.11	21.11	-1.03%	6,764,518
Sep 15, 2026	21.52	21.63	21.25	21.33	21.33	-0.74%	7,470,499
Sep 14, 2026	21.63	21.67	21.34	21.49	21.49	-0.28%	7,314,266
Sep 11, 2026	21.61	21.76	21.36	21.55	21.55	-0.83%	8,144,838
Sep 10, 2026	21.79	21.84	21.56	21.73	21.73	0.23%	8,029,655
Sep 9, 2026	21.58	21.72	21.49	21.68	21.68	0.79%	8,029,713
Sep 8, 2026	21.55	21.63	21.37	21.51	21.51	0.05%	6,978,723
Sep 4, 2026	21.38	21.55	21.26	21.50	21.50	0.28%	6,014,070
Sep 3, 2026	21.53	21.58	21.42	21.44	21.44	-0.46%	5,933,199
Sep 2, 2026	21.40	21.60	21.23	21.54	21.54	0.56%	6,919,831
Sep 1, 2026	21.66	21.77	21.42	21.42	21.42	-0.42%	9,248,416
Aug 31, 2026	21.45	21.54	21.37	21.51	21.51	0.94%	7,054,067
Aug 28, 2026	21.38	21.50	21.24	21.31	21.31	-0.33%	5,039,793
Aug 27, 2026	21.36	21.44	21.15	21.38	21.38	-0.23%	6,414,646
Aug 26, 2026	21.00	21.50	20.96	21.43	21.43	1.95%	7,605,305
Aug 25, 2026	21.00	21.17	20.97	21.02	21.02	-0.28%	9,187,703
Aug 24, 2026	21.28	21.36	20.99	21.08	21.08	-0.52%	5,528,037
Aug 21, 2026	21.25	21.34	21.06	21.19	21.19	-0.09%	10,141,932
Aug 20, 2026	21.30	21.44	21.10	21.21	21.21	0.14%	7,983,638
Aug 19, 2026	21.52	21.64	21.15	21.18	21.18	-1.12%	13,509,163
Aug 18, 2026	21.10	21.43	21.08	21.42	21.42	2.29%	10,276,829
Aug 17, 2026	21.04	21.07	20.86	20.94	20.94	-0.52%	5,344,743
Aug 14, 2026	20.78	21.10	20.78	21.05	21.05	1.40%	6,945,201
Aug 13, 2026	20.93	21.12	20.75	20.76	20.76	-0.91%	8,122,454
Aug 12, 2026	20.78	20.96	20.72	20.95	20.95	0.82%	9,004,655
Aug 11, 2026	20.58	20.88	20.58	20.78	20.78	0.92%	8,357,161
Aug 10, 2026	20.24	20.63	20.20	20.59	20.59	2.29%	11,743,797
Aug 7, 2026	20.20	20.44	20.11	20.13	20.13	-0.98%	11,092,995
Aug 6, 2026	20.56	20.81	20.49	20.67	20.33	1.62%	12,519,321
Aug 5, 2026	20.46	20.60	20.19	20.34	20.01	0.05%	14,107,369
Aug 4, 2026	20.57	20.68	20.31	20.33	20.00	0.25%	15,662,558
Aug 3, 2026	20.40	20.48	20.20	20.28	19.95	-0.39%	10,887,411
Jul 31, 2026	20.29	20.44	20.16	20.36	20.03	0.59%	8,688,641
Jul 30, 2026	20.26	20.31	20.14	20.24	19.91	0.20%	6,114,444
Jul 29, 2026	20.42	20.53	20.12	20.20	19.87	-	9,544,773
Jul 28, 2026	19.92	20.25	19.90	20.20	19.87	1.46%	11,412,362
Jul 27, 2026	20.19	20.29	19.86	19.91	19.58	-2.21%	13,160,565
Jul 24, 2026	20.40	20.52	20.35	20.36	20.03	-0.29%	5,910,482
Jul 23, 2026	20.54	20.56	20.33	20.42	20.08	0.25%	7,145,362
Jul 22, 2026	20.26	20.54	20.26	20.37	20.03	0.59%	9,023,365
Jul 21, 2026	20.31	20.44	20.15	20.25	19.92	-0.15%	8,971,753
Jul 20, 2026	20.33	20.56	20.26	20.28	19.95	-0.20%	9,683,455
Jul 17, 2026	20.35	20.46	20.25	20.32	19.99	0.59%	9,523,818
Jul 16, 2026	19.93	20.26	19.93	20.20	19.87	1.46%	8,997,305
Jul 15, 2026	20.02	20.18	19.86	19.91	19.58	-0.80%	6,959,085