Energy Transfer LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	19.42	19.67	19.40	19.56	-	0.05%	5,010,946
Jun 3, 2026	19.61	19.79	19.48	19.55	19.55	0.05%	9,146,776
Jun 2, 2026	19.23	19.62	19.18	19.54	19.54	1.40%	8,047,516
Jun 1, 2026	19.21	19.44	19.18	19.27	19.27	0.52%	7,893,955
May 29, 2026	19.36	19.41	19.11	19.17	19.17	-1.29%	9,926,472
May 28, 2026	19.42	19.57	19.32	19.42	19.42	0.47%	6,793,354
May 27, 2026	19.50	19.66	19.33	19.33	19.33	-1.38%	8,638,805
May 26, 2026	19.87	19.89	19.54	19.60	19.60	-2.34%	13,951,885
May 22, 2026	19.99	20.19	19.92	20.07	20.07	0.30%	6,849,696
May 21, 2026	20.28	20.35	19.95	20.01	20.01	-0.74%	6,619,450
May 20, 2026	20.47	20.70	20.15	20.16	20.16	-1.13%	15,336,565
May 19, 2026	20.26	20.50	20.18	20.39	20.39	0.99%	11,935,001
May 18, 2026	20.10	20.45	19.98	20.19	20.19	0.20%	9,209,008
May 15, 2026	20.40	20.47	20.15	20.15	20.15	-1.03%	10,923,028
May 14, 2026	20.10	20.47	20.07	20.36	20.36	1.29%	12,903,507
May 13, 2026	19.95	20.13	19.77	20.10	20.10	0.50%	12,908,962
May 12, 2026	19.64	20.07	19.56	20.00	20.00	1.99%	14,515,216
May 11, 2026	19.36	19.73	19.14	19.61	19.61	1.40%	10,314,782
May 8, 2026	19.71	19.75	19.30	19.34	19.34	-1.22%	11,411,132
May 7, 2026	19.80	19.95	19.52	19.92	19.58	0.25%	12,036,298
May 6, 2026	20.15	20.20	19.77	19.87	19.53	-2.55%	16,085,156
May 5, 2026	20.05	20.67	19.91	20.39	20.04	1.54%	42,154,691
May 4, 2026	20.05	20.23	19.92	20.08	19.74	0.70%	34,115,160
May 1, 2026	20.17	20.28	19.81	19.94	19.60	-1.24%	15,321,587
Apr 30, 2026	19.75	20.20	19.72	20.19	19.84	2.18%	30,718,315
Apr 29, 2026	19.50	19.83	19.45	19.76	19.42	1.80%	11,851,689
Apr 28, 2026	19.17	19.53	19.17	19.41	19.08	1.89%	23,775,624
Apr 27, 2026	19.11	19.26	19.04	19.05	18.72	-0.16%	6,840,262
Apr 24, 2026	19.14	19.18	18.88	19.08	18.75	-0.37%	20,323,283
Apr 23, 2026	19.06	19.17	18.98	19.15	18.82	0.42%	6,698,445
Apr 22, 2026	19.04	19.13	18.90	19.07	18.74	0.58%	7,544,393
Apr 21, 2026	18.95	19.17	18.82	18.96	18.64	0.26%	9,476,937
Apr 20, 2026	18.90	18.99	18.80	18.91	18.59	0.26%	19,042,957
Apr 17, 2026	18.61	18.90	18.34	18.86	18.54	-0.05%	13,943,181
Apr 16, 2026	18.76	19.01	18.74	18.87	18.55	0.85%	7,617,193
Apr 15, 2026	18.73	18.88	18.67	18.71	18.39	-0.11%	17,951,339
Apr 14, 2026	18.76	18.84	18.51	18.73	18.41	-0.64%	10,557,962
Apr 13, 2026	19.31	19.31	18.74	18.85	18.53	-1.77%	15,476,376
Apr 10, 2026	19.05	19.37	19.04	19.19	18.86	0.52%	8,317,612
Apr 9, 2026	19.03	19.57	19.00	19.09	18.76	0.05%	29,227,583
Apr 8, 2026	18.78	19.18	18.60	19.08	18.75	-0.21%	41,581,036
Apr 7, 2026	19.02	19.37	19.02	19.12	18.79	0.84%	23,959,123
Apr 6, 2026	19.00	19.17	18.90	18.96	18.64	0.16%	22,028,737
Apr 2, 2026	19.30	19.32	18.92	18.93	18.61	-0.48%	14,136,211
Apr 1, 2026	19.05	19.17	18.72	19.02	18.69	-1.45%	21,625,251
Mar 31, 2026	19.63	19.72	19.01	19.30	18.97	-1.48%	19,321,099
Mar 30, 2026	19.77	19.86	19.48	19.59	19.25	-0.41%	16,221,812
Mar 27, 2026	19.45	19.82	19.42	19.67	19.33	1.18%	17,016,669
Mar 26, 2026	19.17	19.45	19.14	19.44	19.11	1.57%	10,434,229
Mar 25, 2026	19.16	19.31	19.06	19.14	18.81	-0.37%	11,485,133