Energy Transfer LP (ET-PE) NYSE
81.43
+3.7423(+4.82%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
ET-PE Historical Return
If you invested $1000 in Energy Transfer LP (ET-PE) since IPO date, it would be worth $4,403.92 as of June 03, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $4,104.26. This corresponds to total returns of 340.39%, 310.43%, respectively, with annualized returns of 33.27%, 32.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ET-PE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 10, 2025 | 75.09 | 75.04 | 75.04 | 75.43 | 73.17 | 40.04M |
| March 07, 2025 | 70.84 | 69.84 | 69.84 | 71.56 | 69.12 | 26.88M |
| March 06, 2025 | 71.8 | 70.8 | 70.8 | 72.18 | 69.44 | 26.74M |
| March 05, 2025 | 73.84 | 72.8 | 72.8 | 74.28 | 71.52 | 23.27M |
| March 04, 2025 | 75.24 | 73.88 | 73.88 | 75.4 | 72.4 | 29.23M |
| March 03, 2025 | 77.28 | 76.12 | 76.12 | 78.04 | 75.6 | 13.56M |
| February 28, 2025 | 77.1 | 78.73 | 78.73 | 78.94 | 76.98 | 11.66M |
| February 27, 2025 | 82.13 | 80.6 | 80.6 | 82.45 | 80.49 | 14.54M |
| February 26, 2025 | 76.22 | 83.3 | 83.3 | 83.3 | 76.22 | 12.98M |
| February 25, 2025 | 77.39 | 77.22 | 77.22 | 78.16 | 74.49 | 30.62M |
| February 24, 2025 | 86.27 | 84.31 | 84.31 | 86.27 | 82.78 | 21.51M |
| February 21, 2025 | 86.3 | 88.14 | 88.14 | 88.14 | 86.3 | 15.66M |
| February 20, 2025 | 91.45 | 90.64 | 90.64 | 91.45 | 89.88 | 13.84M |
| February 19, 2025 | 89.13 | 87.48 | 87.48 | 89.17 | 87.17 | 15.63M |
| February 18, 2025 | 87.43 | 88.26 | 88.26 | 88.91 | 87.26 | 13.53M |
| February 14, 2025 | 76.46 | 86.91 | 86.91 | 86.91 | 76.46 | 10.44M |
| February 13, 2025 | 75.92 | 86.17 | 86.17 | 86.17 | 75.92 | 12.64M |
| February 12, 2025 | 78.9 | 80.2 | 80.2 | 81.59 | 78.61 | 15.94M |
| February 11, 2025 | 78.82 | 77.69 | 77.69 | 78.82 | 77.65 | 15.75M |
| February 10, 2025 | 80.12 | 78.78 | 78.78 | 80.59 | 78.43 | 20.85M |
| February 07, 2025 | 78.43 | 78.16 | 78.16 | 78.88 | 77.61 | 14.8M |
| February 06, 2025 | 81.84 | 79.88 | 78.61 | 81.96 | 79.37 | 14.82M |
| February 05, 2025 | 79.81 | 79.96 | 78.69 | 81.04 | 79.77 | 15.76M |
| February 04, 2025 | 87 | 79.88 | 78.61 | 87 | 79.88 | 12.54M |
| February 03, 2025 | 83.96 | 79.85 | 78.57 | 83.96 | 79.85 | 17.65M |
| January 31, 2025 | 88.13 | 85.33 | 83.97 | 88.17 | 85.17 | 17.44M |
| January 30, 2025 | 84.24 | 86.04 | 84.67 | 86.33 | 84.24 | 26.86M |
| January 29, 2025 | 83.55 | 83.8 | 82.46 | 84.29 | 83.31 | 9.44M |
| January 28, 2025 | 81.84 | 83.06 | 81.74 | 83.22 | 80.82 | 21.96M |
| January 27, 2025 | 79.92 | 73.43 | 72.25 | 79.92 | 73.43 | 46.93M |
| January 24, 2025 | 77.2 | 77.96 | 76.72 | 80.08 | 77.2 | 20.47M |
| January 23, 2025 | 78.07 | 75.21 | 74.01 | 78.07 | 75.21 | 13.11M |
| January 22, 2025 | 77.78 | 74.71 | 73.52 | 77.78 | 74.71 | 20.12M |
| January 21, 2025 | 76 | 74.68 | 73.49 | 76 | 74.68 | 19.8M |
| January 17, 2025 | 73.85 | 73.78 | 72.6 | 74.18 | 73.13 | 14.54M |
| January 16, 2025 | 72.95 | 73.64 | 72.46 | 73.82 | 72.29 | 18.23M |
| January 15, 2025 | 70.88 | 70.32 | 69.19 | 74.11 | 70.32 | 18.72M |
| January 14, 2025 | 71.27 | 72.47 | 71.32 | 72.75 | 71.03 | 12.73M |
| January 13, 2025 | 71.09 | 70.8 | 69.67 | 71.35 | 70 | 17.32M |
| January 10, 2025 | 73.26 | 70.62 | 69.49 | 73.26 | 70.62 | 14.42M |
| January 08, 2025 | 70.55 | 71.75 | 70.6 | 71.82 | 70.55 | 9.02M |
| January 06, 2025 | 70.36 | 70.07 | 70.07 | 70.79 | 69.89 | 8.44M |
| January 03, 2025 | 70.43 | 70.14 | 70.14 | 70.64 | 69.64 | 20.83M |
| January 02, 2025 | 69.86 | 70.39 | 70.39 | 70.73 | 69.86 | 22.12M |
| December 31, 2024 | 70.25 | 69.96 | 69.96 | 70.8 | 69.96 | 8.83M |
| December 30, 2024 | 68.68 | 69.89 | 69.89 | 70.11 | 68.57 | 10.74M |
| December 27, 2024 | 68.61 | 65.36 | 65.36 | 68.61 | 65.36 | 6.95M |
| December 26, 2024 | 68.6 | 67.58 | 67.58 | 68.63 | 67.19 | 11.43M |
| December 24, 2024 | 67.47 | 68.77 | 68.77 | 68.77 | 66.95 | 6.99M |
| December 23, 2024 | 65.96 | 66.81 | 66.81 | 66.91 | 65.58 | 8.95M |
| December 20, 2024 | 58.35 | 58.94 | 58.94 | 58.94 | 58.13 | 23.27M |
| December 19, 2024 | 63.41 | 58 | 58 | 63.41 | 58 | 14.81M |
| December 18, 2024 | 64.45 | 58.71 | 58.71 | 64.45 | 58.71 | 13.96M |
| December 17, 2024 | 62.88 | 63.19 | 63.19 | 63.54 | 62.37 | 30.11M |
| December 16, 2024 | 67.96 | 66.79 | 66.79 | 68.2 | 66.79 | 12.64M |
| December 13, 2024 | 68.75 | 61.42 | 61.42 | 70.22 | 61.14 | 10.85M |
| December 12, 2024 | 68.46 | 66.24 | 66.24 | 68.46 | 66.24 | 8.83M |
| December 11, 2024 | 65.07 | 66.14 | 66.14 | 72.35 | 65.07 | 11.88M |
| December 10, 2024 | 62.07 | 64.62 | 64.62 | 64.62 | 62.07 | 11.95M |
| December 09, 2024 | 67.24 | 56.24 | 56.24 | 67.24 | 56.24 | 14.32M |
