Skip to main content
Energy Transfer LP (ET)
NYSE: ET · Real-Time Price · USD
18.79
+0.12 (0.64%)
Mar 6, 2026, 1:27 PM EST - Market open

Energy Transfer LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.8018.8118.5918.72-0.27%8,124,981
Mar 5, 202618.8418.9018.6318.6718.67-0.48%18,816,122
Mar 4, 202618.8118.8418.6118.7618.76-0.53%10,714,195
Mar 3, 202619.0719.1318.7818.8618.86-1.26%17,235,327
Mar 2, 202619.1019.2318.8519.1019.101.38%17,109,029
Feb 27, 202618.7518.8518.6618.8418.840.80%10,261,210
Feb 26, 202618.4918.7818.3418.6918.690.54%9,696,501
Feb 25, 202618.8518.8618.4418.5918.59-1.12%9,907,127
Feb 24, 202618.8418.8718.6118.8018.80-0.11%12,453,353
Feb 23, 202618.9819.0418.7318.8218.82-0.84%17,652,810
Feb 20, 202618.8819.0718.8018.9818.980.42%11,005,205
Feb 19, 202619.0519.2418.9018.9018.900.21%19,020,680
Feb 18, 202618.7719.3018.7218.8618.861.34%19,312,598
Feb 17, 202618.7018.8318.2518.6118.61-0.75%19,442,592
Feb 13, 202618.3018.8118.2418.7518.752.68%27,293,917
Feb 12, 202618.2318.3918.0518.2618.260.27%17,890,421
Feb 11, 202618.2718.3318.1518.2118.210.55%14,229,834
Feb 10, 202618.0218.2618.0118.1118.110.33%10,967,545
Feb 9, 202617.8018.1417.7818.0518.050.61%11,997,475
Feb 6, 202617.8018.0417.7117.9417.94-1.37%18,086,547
Feb 5, 202618.3018.3218.0118.1917.86-0.98%14,264,170
Feb 4, 202618.4218.4718.1018.3718.03-0.22%18,437,463
Feb 3, 202618.3018.4718.2118.4118.071.49%22,340,784
Feb 2, 202618.3918.4318.1318.1417.81-1.68%17,902,469
Jan 30, 202618.5318.5518.1218.4518.11-0.43%13,628,117
Jan 29, 202618.4018.6018.2618.5318.191.59%17,286,579
Jan 28, 202618.0018.2517.9818.2417.901.62%14,071,368
Jan 27, 202617.9918.1317.8717.9517.62-0.06%13,928,702
Jan 26, 202618.0418.1117.8617.9617.63-0.17%14,899,469
Jan 23, 202618.1618.3417.8717.9917.66-0.66%19,807,351
Jan 22, 202617.6518.1517.6318.1117.782.61%24,340,755
Jan 21, 202617.6317.6917.4817.6517.321.20%18,630,322
Jan 20, 202617.3017.5117.2617.4417.120.52%16,969,131
Jan 16, 202617.4217.4917.2917.3517.03-0.63%14,752,510
Jan 15, 202617.4417.4917.2717.4617.14-0.23%11,837,732
Jan 14, 202617.4317.5117.3717.5017.180.57%16,772,521
Jan 13, 202617.1517.4917.1417.4017.081.46%13,712,966
Jan 12, 202616.9517.1616.8817.1516.831.12%13,413,841
Jan 9, 202616.9017.0216.8116.9616.650.41%13,419,718
Jan 8, 202616.5016.9116.5016.8916.582.24%18,273,290
Jan 7, 202616.2616.5716.2616.5216.221.66%17,342,206
Jan 6, 202616.4116.4816.2416.2515.95-1.04%14,248,986
Jan 5, 202616.5416.5816.2616.4216.12-1.02%16,082,979
Jan 2, 202616.4516.6416.3316.5916.280.61%15,249,725
Dec 31, 202516.5016.5416.3916.4916.19-0.30%13,490,835
Dec 30, 202516.2816.5516.2816.5416.241.66%14,784,580
Dec 29, 202516.3116.3416.2416.2715.970.12%11,773,696
Dec 26, 202516.3616.3816.2316.2515.95-0.85%10,524,609
Dec 24, 202516.2916.3916.2716.3916.090.18%9,109,905
Dec 23, 202516.3216.3916.1816.3616.060.37%13,912,826
Dec 22, 202516.4016.4916.2916.3016.00-0.55%14,184,995
Dec 19, 202516.2116.4416.2016.3916.091.11%22,553,687
Dec 18, 202516.3816.4016.1916.2115.91-1.10%16,294,261
Dec 17, 202516.4016.4316.2716.3916.090.18%14,239,431
Dec 16, 202516.4116.4216.2516.3616.06-0.85%17,915,316
Dec 15, 202516.5516.5616.4016.5016.20-0.36%11,210,932
Dec 12, 202516.4416.6516.3716.5616.260.91%13,413,298
Dec 11, 202516.4516.4816.3516.4116.11-0.24%12,317,574
Dec 10, 202516.7316.7616.4416.4516.15-1.32%12,448,999
Dec 9, 202516.8016.9016.6516.6716.36-0.77%11,612,138
Dec 8, 202516.7516.8816.7516.8016.49-10,331,760
Dec 5, 202516.8016.9316.7116.8016.49-15,588,242
Dec 4, 202516.7316.8216.7216.8016.490.54%11,273,767
Dec 3, 202516.6016.7916.6016.7116.400.72%12,128,914
Dec 2, 202516.9016.9216.5616.5916.28-1.43%14,447,548
Dec 1, 202516.7016.8716.6716.8316.520.72%15,099,880
Nov 28, 202516.4716.7216.4316.7116.401.70%7,110,653
Nov 26, 202516.2816.5016.2616.4316.130.98%17,592,060
Nov 25, 202516.3816.4116.2616.2715.97-1.33%17,427,493
Nov 24, 202516.5216.5216.3416.4916.19-0.12%15,104,676
Nov 21, 202516.5616.6616.3316.5116.21-0.78%23,644,818
Nov 20, 202516.9716.9916.4816.6416.33-1.65%20,519,005
Nov 19, 202516.9617.0516.8016.9216.61-0.29%16,418,952
Nov 18, 202516.8417.0916.7416.9716.660.18%14,855,712
Nov 17, 202516.9917.1116.8916.9416.63-0.41%11,808,123
Nov 14, 202516.5917.0316.5617.0116.702.29%15,891,496
Nov 13, 202516.5516.6916.4916.6316.320.30%12,943,379
Nov 12, 202516.6916.7516.4816.5816.27-0.72%10,083,835
Nov 11, 202516.6816.7316.5616.7016.390.06%28,964,914
Nov 10, 202516.4516.7416.2616.6916.381.46%18,551,409
Nov 7, 202516.4616.5216.1816.4516.15-2.49%15,500,673
Nov 6, 202516.8817.0216.6816.8716.23-0.24%22,864,738
Nov 5, 202516.6117.0616.5916.9116.272.18%16,665,156
Nov 4, 202516.7716.8316.5316.5515.93-1.66%13,437,302
Nov 3, 202516.9116.9616.6416.8316.19-13,841,151
Oct 31, 202516.8016.8916.6916.8316.190.36%10,453,958
Oct 30, 202516.9516.9616.7116.7716.14-0.95%13,350,158
Oct 29, 202517.0017.0116.7716.9316.29-0.35%13,033,123
Oct 28, 202516.8917.0416.8216.9916.350.47%12,602,779
Oct 27, 202516.7516.9216.7116.9116.271.08%11,775,218
Oct 24, 202516.8716.9416.7016.7316.10-0.71%10,606,347
Oct 23, 202517.1017.1016.7216.8516.21-0.35%15,286,099
Oct 22, 202516.7716.9616.6516.9116.270.89%14,975,678
Oct 21, 202516.7616.7916.5616.7616.13-0.06%14,492,928
Oct 20, 202516.4716.7716.4616.7716.141.95%14,061,104
Oct 17, 202516.5916.6416.3916.4515.83-1.38%14,392,106
Oct 16, 202516.9516.9916.5816.6816.05-1.30%16,787,952
Oct 15, 202516.6016.9416.6016.9016.262.24%14,943,303
Oct 14, 202516.2816.5716.2816.5315.910.06%11,760,448
Oct 13, 202516.3716.5416.2316.5215.901.41%15,254,287