Energy Transfer LP (ET)
NYSE: ET
· Real-Time Price · USD
17.38
-0.11 (-0.63%)
At close: Aug 14, 2025, 3:59 PM
17.38
0.03%
After-hours: Aug 14, 2025, 08:00 PM EDT
ET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.40 | 17.44 | 17.24 | 17.38 | n/a | -0.63% | 11,864,270 |
| 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 |
| Aug 6, 2025 | 18.11 | 18.12 | 17.66 | 17.86 | 17.53 | 0.73% | 28,738,200 |
| Aug 5, 2025 | 17.86 | 17.95 | 17.55 | 17.73 | 17.40 | -0.34% | 15,847,939 |
| Aug 4, 2025 | 17.91 | 17.97 | 17.78 | 17.79 | 17.46 | 0.00% | 13,959,810 |
| Aug 1, 2025 | 17.99 | 18.00 | 17.70 | 17.79 | 17.46 | -1.39% | 16,574,346 |
| Jul 31, 2025 | 18.04 | 18.16 | 17.95 | 18.04 | 17.70 | -0.06% | 13,651,335 |
| Jul 30, 2025 | 18.17 | 18.18 | 17.93 | 18.05 | 17.71 | -0.61% | 9,604,300 |
| Jul 29, 2025 | 17.93 | 18.17 | 17.87 | 18.16 | 17.82 | 2.14% | 15,116,518 |
| Jul 28, 2025 | 17.91 | 18.00 | 17.70 | 17.78 | 17.45 | 0.34% | 12,749,300 |
| Jul 25, 2025 | 17.80 | 17.87 | 17.71 | 17.72 | 17.39 | 0.00% | 10,436,941 |
| Jul 24, 2025 | 17.44 | 17.74 | 17.39 | 17.72 | 17.39 | 1.61% | 13,251,519 |
| Jul 23, 2025 | 17.28 | 17.50 | 17.25 | 17.44 | 17.11 | 0.63% | 13,075,100 |
| Jul 22, 2025 | 17.20 | 17.38 | 17.14 | 17.33 | 17.01 | 0.52% | 12,458,900 |
| Jul 21, 2025 | 17.50 | 17.52 | 17.20 | 17.24 | 16.92 | -1.32% | 13,446,500 |
| Jul 18, 2025 | 17.51 | 17.60 | 17.43 | 17.47 | 17.14 | -0.40% | 13,445,000 |