Energy Transfer LP - ET-PE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 06, 2024	64.61	65.29	65.29	66.1	64.03	14.53M
December 05, 2024	63.73	64.64	64.64	64.64	63.49	11.25M
December 04, 2024	60.19	59.31	59.31	60.56	59.22	11.14M
December 03, 2024	60.78	60.19	60.19	60.87	59.17	14.19M
December 02, 2024	66.33	60.69	60.69	66.33	60.69	14.91M
November 29, 2024	66.44	67.32	67.32	67.86	66.37	16.09M
November 27, 2024	65.36	65.83	65.83	66.81	65.25	22.61M
November 26, 2024	64.17	65.08	65.08	65.15	63.9	12.29M
November 25, 2024	64.85	64.31	64.31	65.59	63.46	20.63M
November 22, 2024	63.7	64.64	64.64	64.64	63.7	22.18M

Energy Transfer LP (ET-PE) NYSE