Energy Transfer LP (ET)
NYSE: ET
· Real-Time Price · USD
17.45
0.04 (0.23%)
At close: Sep 26, 2025, 3:59 PM
17.50
0.23%
After-hours: Sep 26, 2025, 07:53 PM EDT
ET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.40 | 17.64 | 17.40 | 17.46 | 17.46 | 0.29% | 10,228,778 |
| Sep 25, 2025 | 17.36 | 17.48 | 17.30 | 17.41 | 17.41 | 0.06% | 9,936,900 |
| Sep 24, 2025 | 17.18 | 17.46 | 17.15 | 17.40 | 17.40 | 1.69% | 11,130,500 |
| Sep 23, 2025 | 17.20 | 17.26 | 17.10 | 17.11 | 17.11 | -0.12% | 12,825,500 |
| Sep 22, 2025 | 17.35 | 17.35 | 17.11 | 17.13 | 17.13 | -0.98% | 16,772,628 |
| Sep 19, 2025 | 17.47 | 17.47 | 17.28 | 17.30 | 17.30 | -0.80% | 13,754,400 |
| Sep 18, 2025 | 17.56 | 17.64 | 17.43 | 17.44 | 17.44 | -0.51% | 14,563,000 |
| Sep 17, 2025 | 17.57 | 17.67 | 17.45 | 17.53 | 17.53 | -0.28% | 9,542,200 |
| Sep 16, 2025 | 17.59 | 17.68 | 17.55 | 17.58 | 17.58 | 0.23% | 7,957,411 |
| Sep 15, 2025 | 17.52 | 17.71 | 17.50 | 17.54 | 17.54 | 0.52% | 10,372,327 |
| Sep 12, 2025 | 17.50 | 17.56 | 17.43 | 17.45 | 17.45 | -0.23% | 7,327,941 |
| Sep 11, 2025 | 17.36 | 17.50 | 17.31 | 17.49 | 17.49 | 0.40% | 5,784,900 |
| Sep 10, 2025 | 17.20 | 17.46 | 17.18 | 17.42 | 17.42 | 1.46% | 10,162,000 |
| Sep 9, 2025 | 17.20 | 17.32 | 17.16 | 17.17 | 17.17 | 0.12% | 10,979,100 |
| Sep 8, 2025 | 17.43 | 17.48 | 17.08 | 17.15 | 17.15 | -1.38% | 15,535,627 |
| Sep 5, 2025 | 17.60 | 17.65 | 17.27 | 17.39 | 17.39 | -1.47% | 12,091,516 |
| Sep 4, 2025 | 17.59 | 17.71 | 17.56 | 17.65 | 17.65 | 0.46% | 7,836,300 |
| 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 |