Energy Transfer LP (ET)
16.58
-1.15 (-6.49%)
At close: Apr 04, 2025, 11:45 AM
Energy Transfer LP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 18.20 | 18.32 | 17.68 | 17.73 | -1.20 | -6.34% | 30,083,998 |
| Apr 2, 2025 | 18.69 | 18.94 | 18.55 | 18.93 | 0.20 | 1.07% | 7,907,347 |
| Apr 1, 2025 | 18.52 | 18.84 | 18.40 | 18.73 | 0.14 | 0.75% | 11,201,300 |
| Mar 31, 2025 | 18.28 | 18.65 | 18.22 | 18.59 | -0.12 | -0.64% | 12,523,300 |
| Mar 28, 2025 | 18.89 | 18.89 | 18.45 | 18.71 | -0.17 | -0.90% | 10,757,000 |
| Mar 27, 2025 | 18.90 | 19.04 | 18.75 | 18.88 | -0.05 | -0.26% | 9,882,221 |
| Mar 26, 2025 | 18.90 | 19.12 | 18.86 | 18.93 | 0.05 | 0.26% | 10,413,200 |
| Mar 25, 2025 | 18.87 | 19.13 | 18.81 | 18.88 | 0.00 | 0.00% | 8,733,800 |
| Mar 24, 2025 | 18.81 | 19.11 | 18.77 | 18.88 | 0.28 | 1.51% | 12,855,200 |
| Mar 21, 2025 | 18.82 | 18.82 | 18.45 | 18.60 | -0.25 | -1.33% | 15,140,400 |
| Mar 20, 2025 | 19.04 | 19.07 | 18.82 | 18.85 | -0.09 | -0.48% | 7,995,430 |
| Mar 19, 2025 | 18.79 | 19.05 | 18.68 | 18.94 | 0.26 | 1.39% | 6,833,033 |
| Mar 18, 2025 | 18.94 | 18.98 | 18.66 | 18.68 | -0.22 | -1.16% | 7,221,039 |
| Mar 17, 2025 | 18.79 | 19.03 | 18.74 | 18.90 | 0.17 | 0.91% | 9,101,812 |
| Mar 14, 2025 | 18.32 | 18.78 | 18.32 | 18.73 | 0.56 | 3.08% | 10,769,800 |
| Mar 13, 2025 | 18.43 | 18.70 | 18.13 | 18.17 | -0.23 | -1.25% | 9,803,614 |
| Mar 12, 2025 | 18.17 | 18.60 | 18.05 | 18.40 | 0.57 | 3.20% | 15,038,500 |
| Mar 11, 2025 | 17.28 | 18.01 | 17.21 | 17.83 | 0.57 | 3.30% | 17,884,224 |
| Mar 10, 2025 | 17.27 | 17.35 | 16.83 | 17.26 | -0.20 | -1.15% | 40,030,400 |
| Mar 7, 2025 | 17.71 | 17.89 | 17.28 | 17.46 | -0.24 | -1.36% | 26,874,700 |
| Mar 6, 2025 | 17.95 | 18.05 | 17.36 | 17.70 | -0.50 | -2.75% | 26,731,200 |
| Mar 5, 2025 | 18.46 | 18.57 | 17.88 | 18.20 | -0.27 | -1.46% | 23,262,700 |
| Mar 4, 2025 | 18.81 | 18.85 | 18.10 | 18.47 | -0.56 | -2.94% | 29,228,922 |
| Mar 3, 2025 | 19.32 | 19.51 | 18.90 | 19.03 | -0.26 | -1.35% | 13,557,402 |
| Feb 28, 2025 | 18.89 | 19.34 | 18.86 | 19.29 | 0.35 | 1.85% | 11,659,200 |
| 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 |