Energy Transfer LP (ET)
18.48
-0.55 (-2.89%)
At close: Mar 04, 2025, 3:59 PM
18.54
0.32%
After-hours: Mar 04, 2025, 04:34 PM EST
ET Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 19.32 | 19.51 | 18.90 | 19.03 | -0.26 | -1.35% | 13,514,834 |
| Feb 28, 2025 | 18.89 | 19.34 | 18.86 | 19.29 | 0.35 | 1.85% | 11,659,166 |
| Feb 27, 2025 | 19.30 | 19.38 | 18.92 | 18.94 | -0.22 | -1.15% | 14,539,400 |
| Feb 26, 2025 | 19.06 | 19.45 | 18.94 | 19.16 | 0.24 | 1.27% | 12,978,416 |
| Feb 25, 2025 | 18.96 | 19.15 | 18.25 | 18.92 | -0.05 | -0.26% | 30,618,517 |
| Feb 24, 2025 | 19.41 | 19.41 | 18.63 | 18.97 | -0.42 | -2.17% | 21,504,821 |
| Feb 21, 2025 | 19.85 | 19.88 | 19.30 | 19.39 | -0.55 | -2.76% | 15,649,500 |
| Feb 20, 2025 | 20.12 | 20.12 | 19.77 | 19.94 | -0.18 | -0.89% | 13,840,800 |
| Feb 19, 2025 | 20.50 | 20.51 | 20.05 | 20.12 | -0.18 | -0.89% | 15,610,318 |
| Feb 18, 2025 | 20.11 | 20.45 | 20.07 | 20.30 | 0.31 | 1.55% | 13,528,200 |
| Feb 14, 2025 | 19.88 | 20.09 | 19.74 | 19.99 | 0.17 | 0.86% | 10,427,446 |
| Feb 13, 2025 | 19.74 | 19.91 | 19.55 | 19.82 | 0.17 | 0.87% | 12,619,200 |
| Feb 12, 2025 | 19.33 | 19.99 | 19.26 | 19.65 | -0.16 | -0.81% | 15,936,324 |
| Feb 11, 2025 | 20.10 | 20.10 | 19.80 | 19.81 | -0.28 | -1.39% | 15,751,628 |
| Feb 10, 2025 | 20.43 | 20.55 | 20.00 | 20.09 | 0.16 | 0.80% | 20,832,700 |
| Feb 7, 2025 | 20.00 | 20.12 | 19.79 | 19.93 | -0.44 | -2.16% | 14,777,800 |
| Feb 6, 2025 | 20.87 | 20.90 | 20.24 | 20.37 | -0.42 | -2.02% | 14,795,500 |
| Feb 5, 2025 | 20.75 | 21.07 | 20.74 | 20.79 | 0.02 | 0.10% | 15,753,308 |
| Feb 4, 2025 | 20.88 | 20.98 | 20.67 | 20.77 | 0.01 | 0.05% | 12,543,400 |
| Feb 3, 2025 | 20.15 | 20.87 | 20.08 | 20.76 | 0.28 | 1.37% | 17,648,800 |
| Jan 31, 2025 | 21.15 | 21.16 | 20.44 | 20.48 | -0.60 | -2.85% | 17,431,300 |
| Jan 30, 2025 | 20.64 | 21.15 | 20.64 | 21.08 | 0.55 | 2.68% | 26,849,229 |
| Jan 29, 2025 | 20.47 | 20.65 | 20.41 | 20.53 | 0.18 | 0.88% | 9,429,928 |
| Jan 28, 2025 | 20.05 | 20.39 | 19.80 | 20.35 | 0.52 | 2.62% | 21,954,017 |
| Jan 27, 2025 | 20.38 | 20.42 | 19.52 | 19.83 | -1.22 | -5.80% | 46,862,500 |
| Jan 24, 2025 | 21.23 | 21.24 | 20.82 | 21.05 | -0.01 | -0.05% | 20,462,426 |
| Jan 23, 2025 | 21.08 | 21.27 | 20.98 | 21.06 | 0.14 | 0.67% | 13,095,543 |
| Jan 22, 2025 | 21.00 | 21.45 | 20.91 | 20.92 | 0.01 | 0.05% | 20,102,900 |
| Jan 21, 2025 | 20.52 | 21.02 | 20.38 | 20.91 | 0.62 | 3.06% | 19,780,500 |
| Jan 17, 2025 | 20.31 | 20.40 | 20.11 | 20.29 | 0.04 | 0.20% | 14,540,246 |
| Jan 16, 2025 | 20.06 | 20.30 | 19.88 | 20.25 | 0.21 | 1.05% | 18,225,940 |
| Jan 15, 2025 | 20.20 | 20.32 | 19.64 | 20.04 | 0.11 | 0.55% | 18,714,700 |
| Jan 14, 2025 | 19.60 | 20.01 | 19.53 | 19.93 | 0.46 | 2.36% | 12,730,600 |
| Jan 13, 2025 | 19.55 | 19.62 | 19.25 | 19.47 | 0.05 | 0.26% | 17,311,100 |
| Jan 10, 2025 | 19.78 | 19.83 | 19.28 | 19.42 | -0.31 | -1.57% | 14,402,800 |
| Jan 8, 2025 | 19.40 | 19.75 | 19.36 | 19.73 | 0.24 | 1.23% | 9,018,200 |
| Jan 7, 2025 | 19.72 | 19.80 | 19.36 | 19.49 | -0.13 | -0.66% | 9,677,300 |
| Jan 6, 2025 | 19.70 | 19.82 | 19.57 | 19.62 | -0.02 | -0.10% | 8,426,231 |
| Jan 3, 2025 | 19.72 | 19.78 | 19.50 | 19.64 | -0.07 | -0.36% | 20,812,327 |
| Jan 2, 2025 | 19.56 | 19.75 | 19.45 | 19.71 | 0.12 | 0.61% | 22,112,826 |
| Dec 31, 2024 | 19.67 | 19.78 | 19.47 | 19.59 | 0.02 | 0.10% | 8,823,700 |
| Dec 30, 2024 | 19.23 | 19.63 | 19.20 | 19.57 | 0.29 | 1.50% | 10,722,300 |
| Dec 27, 2024 | 19.21 | 19.28 | 19.07 | 19.28 | 0.02 | 0.10% | 6,943,300 |
| Dec 26, 2024 | 19.55 | 19.56 | 19.15 | 19.26 | -0.34 | -1.73% | 11,424,436 |
| Dec 24, 2024 | 19.23 | 19.60 | 19.08 | 19.60 | 0.56 | 2.94% | 6,987,400 |
| Dec 23, 2024 | 18.80 | 19.07 | 18.69 | 19.04 | 0.18 | 0.95% | 8,953,816 |
| Dec 20, 2024 | 18.38 | 18.86 | 18.31 | 18.86 | 0.59 | 3.23% | 23,266,500 |
| Dec 19, 2024 | 18.39 | 18.65 | 18.09 | 18.27 | 0.07 | 0.38% | 14,762,020 |
| Dec 18, 2024 | 18.69 | 18.77 | 18.20 | 18.20 | -0.44 | -2.36% | 13,915,012 |
| Dec 17, 2024 | 18.55 | 18.75 | 18.40 | 18.64 | -0.06 | -0.32% | 30,089,017 |