Energy Transfer LP (ET) Historical Stock Data
18.16 ↑0.16 (0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ET is down -0.18% a day on average. There have been 14 days where Energy Transfer LP closed green and 16 days where ET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 18.00 | 18.16 | ↑$0.16 (0.89%) | 17.84 | 18.17 | 10.88M |
| 2025-05-13 | 17.52 | 18.00 | ↑$0.48 (2.74%) | 17.46 | 18.04 | 12.87M |
| 2025-05-12 | 17.84 | 17.44 | ↓$0.40 (-2.24%) | 17.36 | 17.86 | 19.84M |
| 2025-05-09 | 17.14 | 17.21 | ↑$0.07 (0.41%) | 17.01 | 17.36 | 16.03M |
| 2025-05-08 | 17.04 | 17.37 | ↑$0.33 (1.94%) | 16.95 | 17.50 | 20.57M |
| 2025-05-07 | 16.25 | 16.89 | ↑$0.65 (3.97%) | 16.25 | 17.10 | 29.09M |
| 2025-05-06 | 16.30 | 15.81 | ↓$0.49 (-3.01%) | 15.80 | 16.39 | 22.63M |
| 2025-05-05 | 16.55 | 16.19 | ↓$0.36 (-2.18%) | 16.18 | 16.56 | 18.57M |
| 2025-05-02 | 16.81 | 16.67 | ↓$0.14 (-0.83%) | 16.60 | 16.87 | 16.30M |
| 2025-05-01 | 16.69 | 16.53 | ↓$0.16 (-0.96%) | 16.51 | 16.97 | 17.86M |
| 2025-04-30 | 16.90 | 16.54 | ↓$0.36 (-2.13%) | 16.35 | 16.94 | 19.29M |
| 2025-04-29 | 17.20 | 17.04 | ↓$0.16 (-0.93%) | 17.04 | 17.31 | 10.39M |
| 2025-04-28 | 17.45 | 17.28 | ↓$0.17 (-0.97%) | 17.21 | 17.53 | 10.78M |
| 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 |
Create an account or log in to view more rows.
$ET starting to gap up a little
$ET wow. The volume is so low today. Unreal
$ET Move up
let's buy
$ET If options never existed
what do you think this stock would be trading at?
$ET come on I wana jump up and down
$ET just waiting to short this bad boy.
$ET Here we go!!!
$ET cup and handle forming
$ET just waiting to short this bad boy.
$ET why is this not moving lol