Energy Transfer LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.07	19.25	19.04	19.17	19.17	-0.05%	5,256,020
Jun 25, 2026	18.90	19.27	18.86	19.18	19.18	1.27%	7,340,688
Jun 24, 2026	19.08	19.16	18.81	18.94	18.94	-1.46%	7,828,902
Jun 23, 2026	18.83	19.31	18.76	19.22	19.22	1.75%	9,240,316
Jun 22, 2026	18.77	18.99	18.74	18.89	18.89	0.75%	6,783,934
Jun 18, 2026	18.62	18.93	18.46	18.75	18.75	-	12,377,296
Jun 17, 2026	19.00	19.06	18.72	18.75	18.75	-0.85%	8,278,704
Jun 16, 2026	18.75	19.09	18.75	18.91	18.91	-	8,705,890
Jun 15, 2026	18.70	19.12	18.66	18.91	18.91	-0.84%	10,821,060
Jun 12, 2026	18.77	19.22	18.68	19.07	19.07	1.65%	8,260,392
Jun 11, 2026	19.10	19.18	18.76	18.76	18.76	-1.47%	9,572,236
Jun 10, 2026	19.12	19.26	19.02	19.04	19.04	-0.10%	8,550,509
Jun 9, 2026	19.30	19.34	19.01	19.06	19.06	-1.45%	8,032,936
Jun 8, 2026	19.46	19.49	19.25	19.34	19.34	-0.26%	8,615,169
Jun 5, 2026	19.56	19.68	19.38	19.39	19.39	-1.17%	12,228,767
Jun 4, 2026	19.42	19.68	19.40	19.62	19.62	0.36%	8,292,733
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
Mar 24, 2026	19.00	19.47	19.00	19.21	18.88	0.79%	11,733,787
Mar 23, 2026	18.88	19.12	18.72	19.06	18.73	0.26%	14,713,515
Mar 20, 2026	18.99	19.11	18.93	19.01	18.68	0.26%	17,417,205
Mar 19, 2026	18.72	19.12	18.70	18.96	18.64	1.61%	17,580,228
Mar 18, 2026	18.83	18.86	18.66	18.66	18.34	-0.69%	10,599,125
Mar 17, 2026	18.79	18.96	18.74	18.79	18.47	0.27%	22,591,767
Mar 16, 2026	18.83	18.99	18.72	18.74	18.42	-0.05%	13,539,492
Mar 13, 2026	18.61	18.83	18.49	18.75	18.43	1.02%	16,727,405
Mar 12, 2026	18.80	18.96	18.55	18.56	18.24	-1.01%	14,609,538
Mar 11, 2026	18.41	18.77	18.34	18.75	18.43	2.46%	10,301,533
Mar 10, 2026	18.52	18.66	18.24	18.30	17.99	-1.56%	14,930,638
Mar 9, 2026	18.51	18.80	18.44	18.59	18.27	-0.80%	15,589,703
Mar 6, 2026	18.80	18.83	18.59	18.74	18.42	0.38%	15,995,226
Mar 5, 2026	18.84	18.90	18.63	18.67	18.35	-0.48%	18,849,955
Mar 4, 2026	18.81	18.84	18.61	18.76	18.44	-0.53%	10,778,287
Mar 3, 2026	19.07	19.13	18.78	18.86	18.54	-1.25%	17,409,566
Mar 2, 2026	19.10	19.23	18.85	19.10	18.77	1.38%	17,169,155
Feb 27, 2026	18.75	18.85	18.66	18.84	18.52	0.81%	10,326,468
Feb 26, 2026	18.49	18.78	18.34	18.69	18.37	0.54%	9,721,286
Feb 25, 2026	18.85	18.86	18.44	18.59	18.27	-1.12%	9,926,908
Feb 24, 2026	18.84	18.87	18.61	18.80	18.48	-0.10%	12,475,089
Feb 23, 2026	18.98	19.04	18.73	18.82	18.50	-0.84%	17,671,624
Feb 20, 2026	18.88	19.07	18.80	18.98	18.65	0.42%	11,115,234
Feb 19, 2026	19.05	19.24	18.90	18.90	18.58	0.21%	19,064,249
Feb 18, 2026	18.77	19.30	18.72	18.86	18.54	1.34%	21,296,629
Feb 17, 2026	18.70	18.83	18.25	18.61	18.29	-0.74%	19,509,972
Feb 13, 2026	18.30	18.81	18.24	18.75	18.43	2.68%	27,421,293
Feb 12, 2026	18.23	18.39	18.05	18.26	17.95	0.27%	17,938,272
Feb 11, 2026	18.27	18.33	18.15	18.21	17.90	0.56%	14,256,605
Feb 10, 2026	18.02	18.26	18.01	18.11	17.80	0.33%	10,991,698
Feb 9, 2026	17.80	18.14	17.78	18.05	17.74	0.61%	12,009,723
Feb 6, 2026	17.80	18.04	17.71	17.94	17.63	0.47%	18,115,824
Feb 5, 2026	18.30	18.32	18.01	18.19	17.55	-0.98%	14,416,311
Feb 4, 2026	18.42	18.47	18.10	18.37	17.72	-0.22%	18,437,463
Feb 3, 2026	18.30	18.47	18.21	18.41	17.76	1.49%	22,274,924