Skip to main content
Energy Transfer LP (ET)
NYSE: ET · Real-Time Price · USD
19.41
+0.36 (1.89%)
At close: Apr 28, 2026, 4:00 PM EDT
19.42
+0.01 (0.04%)
After-hours: Apr 28, 2026, 6:26 PM EDT

Energy Transfer LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.1719.5319.1719.4119.411.89%23,727,570
Apr 27, 202619.1119.2619.0419.0519.05-0.16%6,810,693
Apr 24, 202619.1419.1818.8819.0819.08-0.37%20,301,939
Apr 23, 202619.0619.1718.9819.1519.150.42%6,678,638
Apr 22, 202619.0419.1318.9019.0719.070.58%7,496,710
Apr 21, 202618.9519.1718.8218.9618.960.26%9,450,074
Apr 20, 202618.9018.9918.8018.9118.910.27%19,017,623
Apr 17, 202618.6118.9018.3418.8618.86-0.05%13,922,605
Apr 16, 202618.7619.0118.7418.8718.870.86%7,597,548
Apr 15, 202618.7318.8818.6718.7118.71-0.11%17,906,711
Apr 14, 202618.7618.8418.5118.7318.73-0.64%10,537,969
Apr 13, 202619.3119.3118.7418.8518.85-1.77%15,381,816
Apr 10, 202619.0519.3719.0419.1919.190.52%8,263,171
Apr 9, 202619.0319.5719.0019.0919.090.05%29,194,224
Apr 8, 202618.7819.1818.6019.0819.08-0.21%41,559,278
Apr 7, 202619.0219.3719.0219.1219.120.84%23,166,263
Apr 6, 202619.0019.1718.9018.9618.960.16%22,000,788
Apr 2, 202619.3019.3218.9218.9318.93-0.47%14,102,511
Apr 1, 202619.0519.1718.7219.0219.02-1.45%21,578,621
Mar 31, 202619.6319.7219.0119.3019.30-1.48%19,263,079
Mar 30, 202619.7719.8619.4819.5919.59-0.41%16,110,355
Mar 27, 202619.4519.8219.4219.6719.671.18%16,965,575
Mar 26, 202619.1719.4519.1419.4419.441.57%10,353,154
Mar 25, 202619.1619.3119.0619.1419.14-0.36%11,471,377
Mar 24, 202619.0019.4719.0019.2119.210.79%11,688,700
Mar 23, 202618.8819.1218.7219.0619.060.26%14,698,439
Mar 20, 202618.9919.1118.9319.0119.010.26%17,387,258
Mar 19, 202618.7219.1218.7018.9618.961.61%17,547,755
Mar 18, 202618.8318.8618.6618.6618.66-0.69%10,578,595
Mar 17, 202618.7918.9618.7418.7918.790.27%22,575,281
Mar 16, 202618.8318.9918.7218.7418.74-0.05%13,492,087
Mar 13, 202618.6118.8318.4918.7518.751.02%16,695,400
Mar 12, 202618.8018.9618.5518.5618.56-1.01%14,579,419
Mar 11, 202618.4118.7718.3418.7518.752.46%10,092,922
Mar 10, 202618.5218.6618.2418.3018.30-1.56%14,905,550
Mar 9, 202618.5118.8018.4418.5918.59-0.80%15,552,360
Mar 6, 202618.8018.8318.5918.7418.740.37%15,869,748
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