Energy Transfer LP (ET) Historical Stock Data
15.96 ↑0.02 (0.13%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ET is up 0.13% a day on average. There have been 18 days where Energy Transfer LP closed green and 12 days where ET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15.93 | 15.96 | ↑$0.03 (0.19%) | 15.86 | 15.97 | 5.35M |
| 2024-04-25 | 15.81 | 15.94 | ↑$0.13 (0.82%) | 15.76 | 15.96 | 8.26M |
| 2024-04-24 | 15.89 | 15.87 | ↓$0.02 (-0.13%) | 15.79 | 15.95 | 8.50M |
| 2024-04-23 | 15.86 | 15.90 | ↑$0.04 (0.25%) | 15.78 | 15.98 | 10.88M |
| 2024-04-22 | 15.80 | 15.83 | ↑$0.03 (0.19%) | 15.71 | 15.87 | 9.95M |
| 2024-04-19 | 15.56 | 15.77 | ↑$0.21 (1.35%) | 15.53 | 15.96 | 14.18M |
| 2024-04-18 | 15.31 | 15.53 | ↑$0.22 (1.44%) | 15.29 | 15.70 | 15.83M |
| 2024-04-17 | 15.01 | 15.23 | ↑$0.22 (1.47%) | 14.97 | 15.27 | 11.78M |
| 2024-04-16 | 15.20 | 15.10 | ↓$0.10 (-0.66%) | 14.97 | 15.21 | 22M |
| 2024-04-15 | 15.54 | 15.23 | ↓$0.31 (-1.99%) | 15.20 | 15.54 | 14.32M |
| 2024-04-12 | 15.78 | 15.42 | ↓$0.36 (-2.28%) | 15.37 | 15.87 | 13.09M |
| 2024-04-11 | 15.80 | 15.68 | ↓$0.12 (-0.76%) | 15.60 | 15.82 | 9.19M |
| 2024-04-10 | 15.71 | 15.78 | ↑$0.07 (0.45%) | 15.59 | 15.80 | 11.73M |
| 2024-04-09 | 15.84 | 15.72 | ↓$0.12 (-0.76%) | 15.67 | 15.87 | 10.20M |
| 2024-04-08 | 15.85 | 15.82 | ↓$0.03 (-0.19%) | 15.80 | 15.93 | 11.07M |
| 2024-04-05 | 15.81 | 15.84 | ↑$0.03 (0.19%) | 15.76 | 15.89 | 7.90M |
| 2024-04-04 | 16.00 | 15.81 | ↓$0.19 (-1.19%) | 15.81 | 16.04 | 10.40M |
| 2024-04-03 | 15.84 | 16.00 | ↑$0.16 (1.01%) | 15.79 | 16.00 | 9.74M |
| 2024-04-02 | 15.70 | 15.78 | ↑$0.08 (0.51%) | 15.67 | 15.85 | 8.97M |
| 2024-04-01 | 15.75 | 15.69 | ↓$0.06 (-0.38%) | 15.62 | 15.77 | 12.43M |
| 2024-03-28 | 15.59 | 15.73 | ↑$0.14 (0.90%) | 15.52 | 15.81 | 12.32M |
| 2024-03-27 | 15.48 | 15.54 | ↑$0.06 (0.39%) | 15.36 | 15.56 | 11.99M |
| 2024-03-26 | 15.56 | 15.49 | ↓$0.07 (-0.45%) | 15.45 | 15.62 | 9.87M |
| 2024-03-25 | 15.57 | 15.56 | ↓$0.01 (-0.06%) | 15.54 | 15.74 | 9.71M |
| 2024-03-22 | 15.56 | 15.56 | ↑$0.00 (0.00%) | 15.50 | 15.62 | 7.34M |
| 2024-03-21 | 15.67 | 15.59 | ↓$0.08 (-0.51%) | 15.51 | 15.69 | 15.84M |
| 2024-03-20 | 15.66 | 15.66 | ↑$0.00 (0.00%) | 15.50 | 15.72 | 10.06M |
| 2024-03-19 | 15.54 | 15.68 | ↑$0.14 (0.90%) | 15.51 | 15.71 | 11.06M |
| 2024-03-18 | 15.34 | 15.56 | ↑$0.22 (1.43%) | 15.32 | 15.56 | 9.61M |
| 2024-03-15 | 15.07 | 15.34 | ↑$0.27 (1.79%) | 15.05 | 15.37 | 12.14M |
Create an account or log in to view more rows.
$ET Holding.
$ET buy SHARES
$ET green shoots
$ET go to the bathroom
come back to green! I like it!
$ET not good
$ET how low can she go
$ET has just been halted from trading.
$ET I love this stonk!
$ET Bears get cremated today
$ET LOL