Energy Transfer LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	21.45	21.54	21.37	21.51	21.51	0.94%	7,042,376
Aug 28, 2026	21.38	21.50	21.24	21.31	21.31	-0.33%	5,028,832
Aug 27, 2026	21.36	21.44	21.15	21.38	21.38	-0.23%	6,350,453
Aug 26, 2026	21.00	21.50	20.96	21.43	21.43	1.95%	7,578,417
Aug 25, 2026	21.00	21.17	20.97	21.02	21.02	-0.28%	9,147,602
Aug 24, 2026	21.28	21.36	20.99	21.08	21.08	-0.52%	5,509,678
Aug 21, 2026	21.25	21.34	21.06	21.19	21.19	-0.09%	10,116,656
Aug 20, 2026	21.30	21.44	21.10	21.21	21.21	0.14%	7,964,265
Aug 19, 2026	21.52	21.64	21.15	21.18	21.18	-1.12%	12,552,304
Aug 18, 2026	21.10	21.43	21.08	21.42	21.42	2.29%	10,265,133
Aug 17, 2026	21.04	21.07	20.86	20.94	20.94	-0.52%	5,334,994
Aug 14, 2026	20.78	21.10	20.78	21.05	21.05	1.40%	6,923,177
Aug 13, 2026	20.93	21.12	20.75	20.76	20.76	-0.91%	8,100,445
Aug 12, 2026	20.78	20.96	20.72	20.95	20.95	0.82%	8,985,476
Aug 11, 2026	20.58	20.88	20.58	20.78	20.78	0.92%	8,338,847
Aug 10, 2026	20.24	20.63	20.20	20.59	20.59	2.29%	11,680,023
Aug 7, 2026	20.20	20.44	20.11	20.13	20.13	-0.98%	11,074,446
Aug 6, 2026	20.56	20.81	20.49	20.67	20.33	1.62%	12,444,339
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
Jul 14, 2026	20.23	20.34	19.97	20.07	19.74	-0.55%	6,003,312
Jul 13, 2026	19.79	20.21	19.78	20.18	19.85	2.64%	10,014,077
Jul 10, 2026	19.79	19.86	19.50	19.66	19.34	-0.66%	6,595,313
Jul 9, 2026	19.86	19.91	19.69	19.79	19.46	-0.35%	6,277,052
Jul 8, 2026	19.95	20.03	19.75	19.86	19.53	0.25%	8,863,509
Jul 7, 2026	19.45	19.97	19.44	19.81	19.48	2.91%	9,266,700
Jul 6, 2026	19.33	19.54	19.25	19.25	18.93	-0.41%	7,193,022
Jul 2, 2026	18.99	19.36	18.99	19.33	19.01	1.47%	8,634,519
Jul 1, 2026	19.06	19.22	18.95	19.05	18.74	-0.37%	7,330,610
Jun 30, 2026	19.07	19.24	18.94	19.12	18.81	0.31%	10,596,547
Jun 29, 2026	19.17	19.25	18.95	19.06	18.75	-0.57%	7,692,135
Jun 26, 2026	19.07	19.25	19.04	19.17	18.85	-0.05%	5,300,062
Jun 25, 2026	18.90	19.27	18.86	19.18	18.86	1.27%	7,360,023
Jun 24, 2026	19.08	19.16	18.81	18.94	18.63	-1.46%	7,862,279
Jun 23, 2026	18.83	19.31	18.76	19.22	18.90	1.75%	9,270,044
Jun 22, 2026	18.77	18.99	18.74	18.89	18.58	0.75%	6,800,368