Energy Transfer LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	17.43	17.54	17.35	17.46	17.46	0.11%	9,423,824
Jul 10, 2025	17.66	17.66	17.43	17.44	17.44	-1.13%	15,585,472
Jul 9, 2025	17.80	17.85	17.57	17.64	17.64	-0.90%	13,942,545
Jul 8, 2025	17.76	17.85	17.67	17.80	17.80	0.28%	9,747,755
Jul 7, 2025	17.96	17.97	17.61	17.75	17.75	-1.22%	13,186,080
Jul 3, 2025	17.95	18.03	17.88	17.97	17.97	0.39%	7,052,899
Jul 2, 2025	17.87	17.95	17.70	17.90	17.90	0.51%	11,754,143
Jul 1, 2025	18.15	18.15	17.76	17.81	17.81	-1.77%	15,361,408
Jun 30, 2025	18.21	18.28	18.09	18.13	18.13	-0.38%	11,194,667
Jun 27, 2025	18.20	18.27	18.05	18.20	18.20	0.11%	13,731,104
Jun 26, 2025	17.70	18.23	17.65	18.18	18.18	2.89%	14,104,916
Jun 25, 2025	17.74	17.91	17.57	17.67	17.67	-0.11%	16,924,512
Jun 24, 2025	17.59	17.79	17.55	17.69	17.69	0.28%	14,121,619
Jun 23, 2025	17.97	18.00	17.52	17.64	17.64	-1.18%	14,129,118
Jun 20, 2025	17.93	18.05	17.75	17.85	17.85	-0.17%	15,906,318
Jun 18, 2025	17.96	18.04	17.83	17.88	17.88	-0.28%	10,760,559
Jun 17, 2025	18.16	18.26	17.90	17.93	17.93	-1.21%	12,808,894
Jun 16, 2025	18.41	18.61	18.06	18.15	18.15	-0.93%	15,491,763
Jun 13, 2025	18.71	18.71	18.20	18.32	18.32	-0.70%	14,310,463
Jun 12, 2025	18.23	18.46	18.18	18.45	18.45	1.10%	11,171,481
Jun 11, 2025	18.05	18.30	18.03	18.25	18.25	1.45%	13,387,614
Jun 10, 2025	17.77	18.04	17.76	17.99	17.99	1.58%	11,591,653
Jun 9, 2025	18.01	18.06	17.69	17.71	17.71	-1.23%	12,491,711
Jun 6, 2025	17.72	18.04	17.72	17.93	17.93	1.47%	12,139,107
Jun 5, 2025	17.59	17.80	17.42	17.67	17.67	0.80%	12,224,558
Jun 4, 2025	17.91	18.23	17.42	17.53	17.53	-2.07%	18,054,844
Jun 3, 2025	17.50	17.98	17.34	17.90	17.90	2.40%	12,659,650
Jun 2, 2025	17.54	17.61	17.38	17.48	17.48	-	15,434,646
May 30, 2025	17.59	17.66	17.33	17.48	17.48	-1.13%	12,759,098
May 29, 2025	17.93	17.95	17.59	17.68	17.68	-0.45%	9,492,849
May 28, 2025	18.01	18.01	17.68	17.76	17.76	-1.06%	8,525,841
May 27, 2025	18.00	18.06	17.86	17.95	17.95	0.56%	8,280,402
May 23, 2025	17.74	17.94	17.70	17.85	17.85	-0.17%	7,733,612
May 22, 2025	17.77	17.99	17.68	17.88	17.88	0.68%	9,060,531
May 21, 2025	18.14	18.15	17.70	17.76	17.76	-2.09%	11,711,263
May 20, 2025	18.16	18.19	18.04	18.14	18.14	0.78%	9,876,665
May 19, 2025	17.81	18.08	17.79	18.00	18.00	0.28%	11,749,818
May 16, 2025	18.05	18.08	17.87	17.95	17.95	-0.11%	7,676,120
May 15, 2025	18.03	18.11	17.80	17.97	17.97	-1.05%	11,064,236
May 14, 2025	18.00	18.17	17.84	18.16	18.16	0.89%	11,112,315
May 13, 2025	17.52	18.04	17.45	18.00	18.00	3.21%	13,162,323
May 12, 2025	17.84	17.87	17.36	17.44	17.44	1.34%	20,417,153
May 9, 2025	17.14	17.36	17.01	17.21	17.21	-0.92%	16,185,913
May 8, 2025	17.04	17.50	16.95	17.37	17.05	2.84%	23,123,180
May 7, 2025	16.25	17.10	16.25	16.89	16.58	6.83%	30,328,590
May 6, 2025	16.30	16.39	15.80	15.81	15.52	-2.35%	23,141,519
May 5, 2025	16.55	16.56	16.18	16.19	15.89	-2.88%	19,004,829
May 2, 2025	16.81	16.87	16.60	16.67	16.36	0.85%	16,540,098
May 1, 2025	16.69	16.97	16.51	16.53	16.22	-0.06%	18,176,215
Apr 30, 2025	16.90	16.94	16.35	16.54	16.23	-2.93%	19,619,468