Energy Transfer LP (ET) Historical Stock Data

16.56 ↑0.15 (0.91%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ET is up 0.06% a day on average. There have been 15 days where Energy Transfer LP closed green and 15 days where ET closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	16.44	16.56	↑$0.12 (0.73%)	16.37	16.65	13.41M
2025-12-11	16.45	16.41	↓$0.04 (-0.24%)	16.35	16.48	12.30M
2025-12-10	16.73	16.45	↓$0.28 (-1.67%)	16.44	16.76	12.44M
2025-12-09	16.80	16.67	↓$0.13 (-0.77%)	16.65	16.90	11.61M
2025-12-08	16.75	16.80	↑$0.05 (0.30%)	16.75	16.88	10.33M
2025-12-05	16.80	16.80	↑$0.00 (0.00%)	16.71	16.93	15.58M
2025-12-04	16.73	16.80	↑$0.07 (0.42%)	16.72	16.82	11.27M
2025-12-03	16.60	16.71	↑$0.11 (0.66%)	16.60	16.79	12.13M
2025-12-02	16.90	16.59	↓$0.31 (-1.83%)	16.56	16.92	14.41M
2025-12-01	16.70	16.83	↑$0.13 (0.78%)	16.67	16.87	15.10M
2025-11-28	16.47	16.71	↑$0.24 (1.46%)	16.43	16.72	7.11M
2025-11-26	16.28	16.43	↑$0.15 (0.92%)	16.26	16.50	17.58M
2025-11-25	16.38	16.27	↓$0.11 (-0.67%)	16.26	16.41	17.42M
2025-11-24	16.52	16.49	↓$0.03 (-0.18%)	16.34	16.52	14.86M
2025-11-21	16.56	16.51	↓$0.05 (-0.30%)	16.33	16.66	23.37M
2025-11-20	16.97	16.64	↓$0.33 (-1.94%)	16.48	16.99	20.46M
2025-11-19	16.96	16.92	↓$0.04 (-0.24%)	16.80	17.05	16.39M
2025-11-18	16.84	16.97	↑$0.13 (0.77%)	16.74	17.09	14.61M
2025-11-17	16.99	16.94	↓$0.05 (-0.29%)	16.89	17.11	10.89M
2025-11-14	16.59	17.01	↑$0.42 (2.53%)	16.56	17.03	15.67M
2025-11-13	16.55	16.63	↑$0.08 (0.48%)	16.49	16.69	11.06M
2025-11-12	16.69	16.58	↓$0.11 (-0.66%)	16.48	16.75	9.60M
2025-11-11	16.68	16.70	↑$0.02 (0.12%)	16.56	16.73	10.81M
2025-11-10	16.45	16.69	↑$0.24 (1.46%)	16.26	16.74	18.23M
2025-11-07	16.46	16.45	↓$0.01 (-0.06%)	16.18	16.52	15.45M
2025-11-06	16.88	16.87	↓$0.01 (-0.06%)	16.68	17.02	22.53M
2025-11-05	16.61	16.91	↑$0.30 (1.81%)	16.59	17.06	16.45M
2025-11-04	16.77	16.55	↓$0.22 (-1.31%)	16.53	16.83	12.09M
2025-11-03	16.91	16.83	↓$0.08 (-0.47%)	16.64	16.96	13.80M
2025-10-31	16.80	16.83	↑$0.03 (0.18%)	16.69	16.89	10.16M