Energy Transfer LP (ET) Historical Stock Data

17.45 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ET is up 0.01% a day on average. There have been 17 days where Energy Transfer LP closed green and 13 days where ET closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-25	17.51	17.45	↓$0.06 (-0.34%)	17.29	17.54	9.59M
2025-04-24	17.20	17.59	↑$0.39 (2.27%)	17.17	17.71	10.55M
2025-04-23	17.36	17.10	↓$0.26 (-1.50%)	16.92	17.60	13.74M
2025-04-22	16.81	16.98	↑$0.18 (1.04%)	16.75	17.05	11.17M
2025-04-21	17.21	16.56	↓$0.65 (-3.75%)	16.38	17.23	14.07M
2025-04-17	17.11	17.27	↑$0.16 (0.94%)	17.07	17.52	11.25M
2025-04-16	17.15	16.92	↓$0.23 (-1.34%)	16.79	17.30	11.71M
2025-04-15	16.87	17.11	↑$0.24 (1.42%)	16.80	17.37	10.19M
2025-04-14	16.73	16.82	↑$0.09 (0.54%)	16.42	16.86	14.44M
2025-04-11	16.05	16.33	↑$0.28 (1.74%)	15.41	16.33	18.38M
2025-04-10	16.48	15.91	↓$0.57 (-3.46%)	15.51	16.50	19.07M
2025-04-09	15.43	16.67	↑$1.24 (8.04%)	14.90	16.99	48.12M
2025-04-08	16.97	15.65	↓$1.32 (-7.78%)	15.32	17.03	31.80M
2025-04-07	15.01	15.87	↑$0.86 (5.73%)	14.60	16.78	44.86M
2025-04-04	16.90	16.16	↓$0.74 (-4.38%)	15.63	16.98	50.93M
2025-04-03	18.20	17.73	↓$0.47 (-2.58%)	17.69	18.32	30.29M
2025-04-02	18.69	18.93	↑$0.24 (1.28%)	18.55	18.94	7.90M
2025-04-01	18.53	18.73	↑$0.21 (1.11%)	18.40	18.84	11.20M
2025-03-31	18.28	18.59	↑$0.31 (1.70%)	18.22	18.65	12.52M
2025-03-28	18.89	18.71	↓$0.18 (-0.95%)	18.45	18.89	10.75M
2025-03-27	18.90	18.88	↓$0.02 (-0.11%)	18.75	19.04	9.88M
2025-03-26	18.90	18.93	↑$0.03 (0.16%)	18.86	19.12	10.41M
2025-03-25	18.87	18.88	↑$0.01 (0.05%)	18.81	19.13	8.73M
2025-03-24	18.81	18.88	↑$0.07 (0.40%)	18.77	19.11	12.85M
2025-03-21	18.82	18.60	↓$0.22 (-1.17%)	18.45	18.82	15.13M
2025-03-20	19.04	18.85	↓$0.19 (-1.00%)	18.82	19.07	7.99M
2025-03-19	18.79	18.94	↑$0.15 (0.80%)	18.69	19.05	6.83M
2025-03-18	18.94	18.68	↓$0.26 (-1.37%)	18.66	18.98	7.21M
2025-03-17	18.79	18.90	↑$0.11 (0.59%)	18.74	19.03	9.10M
2025-03-14	18.32	18.73	↑$0.41 (2.24%)	18.32	18.78	10.77M