Skip to main content
Energy Transfer LP (ET)
NYSE: ET · Real-Time Price · USD
16.80
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
16.74
-0.06 (-0.36%)
After-hours: Dec 5, 2025, 7:59 PM EST

Energy Transfer LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.8016.9316.7116.8016.80-14,492,195
Dec 4, 202516.7316.8216.7216.8016.800.54%11,266,725
Dec 3, 202516.6016.7916.6016.7116.710.72%12,089,608
Dec 2, 202516.9016.9216.5616.5916.59-1.43%14,396,688
Dec 1, 202516.7016.8716.6716.8316.830.72%15,077,121
Nov 28, 202516.4716.7216.4316.7116.711.70%6,946,721
Nov 26, 202516.2816.5016.2616.4316.430.98%17,559,924
Nov 25, 202516.3816.4116.2616.2716.27-1.33%17,272,699
Nov 24, 202516.5216.5216.3416.4916.49-0.12%15,092,425
Nov 21, 202516.5616.6616.3316.5116.51-0.78%23,606,124
Nov 20, 202516.9716.9916.4816.6416.64-1.65%20,508,294
Nov 19, 202516.9617.0516.8016.9216.92-0.29%16,418,952
Nov 18, 202516.8417.0916.7416.9716.970.18%14,855,712
Nov 17, 202516.9917.1116.8916.9416.94-0.41%11,808,123
Nov 14, 202516.5917.0316.5617.0117.012.29%15,891,496
Nov 13, 202516.5516.6916.4916.6316.630.30%12,943,379
Nov 12, 202516.6916.7516.4816.5816.58-0.72%10,083,835
Nov 11, 202516.6816.7316.5616.7016.700.06%28,964,914
Nov 10, 202516.4516.7416.2616.6916.691.46%18,551,409
Nov 7, 202516.4616.5216.1816.4516.45-2.49%15,500,673
Nov 6, 202516.8817.0216.6816.8716.54-0.24%22,864,738
Nov 5, 202516.6117.0616.5916.9116.582.18%16,665,156
Nov 4, 202516.7716.8316.5316.5516.22-1.66%13,437,302
Nov 3, 202516.9116.9616.6416.8316.50-13,841,151
Oct 31, 202516.8016.8916.6916.8316.500.36%10,453,958
Oct 30, 202516.9516.9616.7116.7716.44-0.95%13,350,158
Oct 29, 202517.0017.0116.7716.9316.60-0.35%13,033,123
Oct 28, 202516.8917.0416.8216.9916.660.47%12,602,779
Oct 27, 202516.7516.9216.7116.9116.581.08%11,775,218
Oct 24, 202516.8716.9416.7016.7316.40-0.71%10,606,347
Oct 23, 202517.1017.1016.7216.8516.52-0.35%15,286,099
Oct 22, 202516.7716.9616.6516.9116.580.89%14,975,678
Oct 21, 202516.7616.7916.5616.7616.43-0.06%14,492,928
Oct 20, 202516.4716.7716.4616.7716.441.95%14,061,104
Oct 17, 202516.5916.6416.3916.4516.13-1.38%14,392,106
Oct 16, 202516.9516.9916.5816.6816.35-1.30%16,787,952
Oct 15, 202516.6016.9416.6016.9016.572.24%14,943,303
Oct 14, 202516.2816.5716.2816.5316.200.06%11,760,448
Oct 13, 202516.3716.5416.2316.5216.191.41%15,254,287
Oct 10, 202516.6016.7116.2616.2915.97-1.99%21,522,777
Oct 9, 202516.6916.8716.5816.6216.29-0.30%12,982,346
Oct 8, 202516.6916.7116.4816.6716.34-20,937,626
Oct 7, 202516.6816.7316.5316.6716.340.06%14,276,201
Oct 6, 202516.8516.9516.6516.6616.33-0.83%14,803,637
Oct 3, 202516.9217.0116.8016.8016.47-0.71%13,314,337
Oct 2, 202516.9817.0916.8916.9216.59-0.41%12,973,944
Oct 1, 202517.1017.1116.9816.9916.66-0.99%13,490,998
Sep 30, 202517.1817.2416.9517.1616.82-0.23%20,968,950
Sep 29, 202517.4817.5017.1917.2016.86-1.49%11,623,850
Sep 26, 202517.4017.6417.4017.4617.120.29%10,238,241
Sep 25, 202517.3617.4817.3017.4117.070.06%9,936,889
Sep 24, 202517.1817.4617.1517.4017.061.69%11,130,450
Sep 23, 202517.2017.2617.1017.1116.77-0.12%12,825,486
Sep 22, 202517.3517.3517.1117.1316.79-0.98%16,772,628
Sep 19, 202517.4717.4717.2817.3016.96-0.80%13,754,358
Sep 18, 202517.5617.6417.4317.4417.10-0.51%14,562,988
Sep 17, 202517.5717.6717.4517.5317.18-0.28%9,542,150
Sep 16, 202517.5917.6817.5517.5817.230.23%7,957,411
Sep 15, 202517.5217.7117.5017.5417.190.52%10,372,327
Sep 12, 202517.5017.5617.4417.4517.11-0.23%7,327,941
Sep 11, 202517.3617.5017.3117.4917.150.40%5,784,858
Sep 10, 202517.2017.4617.1817.4217.081.46%10,161,960
Sep 9, 202517.2017.3217.1617.1716.830.12%10,979,087
Sep 8, 202517.4317.4817.0817.1516.81-1.38%15,535,627
Sep 5, 202517.6017.6517.2717.3917.05-1.47%12,091,516
Sep 4, 202517.5917.7117.5617.6517.300.46%7,836,292
Sep 3, 202517.7017.7217.5317.5717.22-0.73%9,702,552
Sep 2, 202517.6817.8517.6217.7017.35-0.11%8,464,928
Aug 29, 202517.6517.7817.6117.7217.370.34%8,963,936
Aug 28, 202517.6117.6817.4617.6617.310.51%10,122,073
Aug 27, 202517.5717.6817.5417.5717.22-0.11%9,221,260
Aug 26, 202517.5117.6017.4017.5917.240.40%9,975,508
Aug 25, 202517.5417.6417.5017.5217.170.06%10,794,148
Aug 22, 202517.5217.7617.5017.5117.160.29%16,847,168
Aug 21, 202517.3517.6017.3417.4617.120.75%12,788,569
Aug 20, 202517.3117.4317.2817.3316.99-0.12%13,994,294
Aug 19, 202517.3817.3817.2317.3517.010.06%14,926,600
Aug 18, 202517.2617.3717.1717.3417.000.58%12,937,833
Aug 15, 202517.4117.4217.2417.2416.90-0.81%10,000,462
Aug 14, 202517.4017.4417.2417.3817.04-0.63%12,517,934
Aug 13, 202517.4217.5617.3217.4917.150.58%12,033,546
Aug 12, 202517.2117.4017.2017.3917.051.34%12,640,094
Aug 11, 202517.2617.2617.0917.1616.82-0.69%20,634,276
Aug 8, 202517.3317.5717.2417.2816.94-1.93%15,417,051
Aug 7, 202517.8617.9617.5217.6216.95-1.34%19,351,263
Aug 6, 202518.1118.1217.6617.8617.180.73%28,738,155
Aug 5, 202517.8617.9517.5517.7317.06-0.34%15,847,939
Aug 4, 202517.9117.9717.7817.7917.11-13,959,810
Aug 1, 202517.9918.0017.7017.7917.11-1.39%16,574,346
Jul 31, 202518.0418.1617.9518.0417.35-0.06%13,651,335
Jul 30, 202518.1718.1817.9318.0517.36-0.61%9,604,261
Jul 29, 202517.9318.1717.8718.1617.472.14%15,116,518
Jul 28, 202517.9118.0017.7017.7817.100.34%12,749,300
Jul 25, 202517.8017.8717.7117.7217.05-10,436,941
Jul 24, 202517.4417.7417.3917.7217.051.61%13,251,519
Jul 23, 202517.2817.5017.2517.4416.780.63%13,075,055
Jul 22, 202517.2017.3817.1417.3316.670.52%12,458,898
Jul 21, 202517.5017.5217.2017.2416.58-1.32%13,446,451
Jul 18, 202517.5117.6017.4317.4716.80-0.40%13,444,958
Jul 17, 202517.4617.5517.3517.5416.870.57%9,672,985