Energy Transfer LP (ET)
NYSE: ET
· Real-Time Price · USD
17.66
0.09 (0.51%)
At close: Sep 04, 2025, 3:59 PM
17.63
-0.15%
After-hours: Sep 04, 2025, 07:59 PM EDT
ET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 17.59 | 17.71 | 17.56 | 17.65 | 17.65 | 0.46% | 7,817,434 |
| Sep 3, 2025 | 17.70 | 17.72 | 17.53 | 17.57 | 17.57 | -0.73% | 9,702,600 |
| Sep 2, 2025 | 17.68 | 17.85 | 17.62 | 17.70 | 17.70 | -0.11% | 8,464,928 |
| Aug 29, 2025 | 17.65 | 17.78 | 17.61 | 17.72 | 17.72 | 0.34% | 8,963,936 |
| Aug 28, 2025 | 17.61 | 17.68 | 17.46 | 17.66 | 17.66 | 0.51% | 10,122,100 |
| Aug 27, 2025 | 17.57 | 17.68 | 17.54 | 17.57 | 17.57 | -0.11% | 9,221,300 |
| Aug 26, 2025 | 17.51 | 17.60 | 17.40 | 17.59 | 17.59 | 0.40% | 9,975,508 |
| Aug 25, 2025 | 17.54 | 17.64 | 17.50 | 17.52 | 17.52 | 0.06% | 10,794,148 |
| Aug 22, 2025 | 17.52 | 17.76 | 17.50 | 17.51 | 17.51 | 0.29% | 16,847,200 |
| Aug 21, 2025 | 17.35 | 17.60 | 17.34 | 17.46 | 17.46 | 0.75% | 12,788,600 |
| Aug 20, 2025 | 17.31 | 17.43 | 17.28 | 17.33 | 17.33 | -0.12% | 13,994,300 |
| Aug 19, 2025 | 17.38 | 17.38 | 17.23 | 17.35 | 17.35 | 0.06% | 14,926,600 |
| Aug 18, 2025 | 17.26 | 17.37 | 17.17 | 17.34 | 17.34 | 0.58% | 12,937,833 |
| Aug 15, 2025 | 17.41 | 17.42 | 17.24 | 17.24 | 17.24 | -0.81% | 10,000,500 |
| Aug 14, 2025 | 17.40 | 17.44 | 17.24 | 17.38 | 17.38 | -0.63% | 12,517,934 |
| Aug 13, 2025 | 17.42 | 17.56 | 17.32 | 17.49 | 17.49 | 0.58% | 12,033,546 |
| Aug 12, 2025 | 17.21 | 17.40 | 17.20 | 17.39 | 17.39 | 1.34% | 12,640,094 |
| Aug 11, 2025 | 17.26 | 17.26 | 17.09 | 17.16 | 17.16 | -0.69% | 20,634,300 |
| Aug 8, 2025 | 17.33 | 17.57 | 17.24 | 17.28 | 17.28 | -1.93% | 15,417,100 |
| Aug 7, 2025 | 17.86 | 17.96 | 17.52 | 17.62 | 17.29 | -1.34% | 19,351,300 |