Energy Transfer LP - ET - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	17.3	17.44	17.44	17.51	17.26	16.64M
January 16, 2026	17.42	17.35	17.35	17.49	17.29	14.75M
January 15, 2026	17.44	17.46	17.46	17.49	17.27	11.84M
January 14, 2026	17.43	17.5	17.5	17.51	17.37	16.74M
January 13, 2026	17.15	17.4	17.4	17.49	17.14	13.71M
January 12, 2026	16.95	17.15	17.15	17.16	16.88	13.41M
January 09, 2026	16.9	16.96	16.96	17.02	16.81	13.38M
January 08, 2026	16.5	16.89	16.89	16.91	16.5	18.27M
January 07, 2026	16.26	16.52	16.52	16.57	16.26	16.84M
January 06, 2026	16.41	16.25	16.25	16.48	16.24	14.1M
January 05, 2026	16.54	16.42	16.42	16.58	16.26	16.08M
January 02, 2026	16.45	16.59	16.59	16.64	16.33	15.25M
December 31, 2025	16.5	16.49	16.49	16.54	16.39	13.49M
December 30, 2025	16.28	16.54	16.54	16.55	16.28	14.78M
December 29, 2025	16.31	16.27	16.27	16.34	16.24	11.77M
December 26, 2025	16.36	16.25	16.25	16.38	16.23	10.52M
December 24, 2025	16.29	16.39	16.39	16.39	16.27	9.11M
December 23, 2025	16.32	16.36	16.36	16.39	16.18	13.61M
December 22, 2025	16.4	16.3	16.3	16.49	16.28	14.19M
December 19, 2025	16.21	16.39	16.39	16.44	16.2	22.55M
December 18, 2025	16.38	16.21	16.21	16.4	16.19	16.29M
December 17, 2025	16.4	16.39	16.39	16.43	16.27	14.24M
December 16, 2025	16.41	16.36	16.36	16.42	16.25	17.29M
December 15, 2025	16.55	16.5	16.5	16.56	16.4	11.21M
December 12, 2025	16.44	16.56	16.56	16.65	16.37	13.41M
December 11, 2025	16.45	16.41	16.41	16.48	16.35	12.32M
December 10, 2025	16.73	16.45	16.45	16.76	16.44	12.4M
December 09, 2025	16.8	16.67	16.67	16.9	16.65	11.4M
December 08, 2025	16.75	16.8	16.8	16.88	16.75	10.33M
December 05, 2025	16.8	16.8	16.8	16.93	16.71	15.59M
December 04, 2025	16.73	16.8	16.8	16.82	16.72	11.27M
December 03, 2025	16.6	16.71	16.71	16.79	16.6	12.1M
December 02, 2025	16.9	16.59	16.59	16.92	16.59	12.3M
December 01, 2025	16.7	16.83	16.83	16.87	16.67	15.1M
November 28, 2025	16.47	16.71	16.71	16.72	16.43	7.11M
November 26, 2025	16.28	16.43	16.43	16.5	16.26	17.59M
November 25, 2025	16.38	16.27	16.27	16.41	16.26	17.43M
November 24, 2025	16.52	16.49	16.49	16.52	16.34	15.1M
November 21, 2025	16.56	16.51	16.51	16.66	16.33	23.64M
November 20, 2025	16.97	16.64	16.64	16.99	16.48	20.46M
November 19, 2025	16.96	16.92	16.92	17.05	16.8	16.42M
November 18, 2025	16.84	16.97	16.97	17.09	16.74	14.58M
November 17, 2025	17.02	16.94	16.94	17.11	16.89	10.89M
November 14, 2025	16.59	17.01	17.01	17.03	16.56	15.89M
November 13, 2025	16.55	16.63	16.63	16.69	16.49	11.06M
November 12, 2025	16.69	16.58	16.58	16.75	16.48	10.08M
November 11, 2025	16.68	16.7	16.7	16.73	16.56	28.96M
November 10, 2025	16.45	16.69	16.69	16.74	16.26	18.55M
November 07, 2025	16.46	16.45	16.45	16.52	16.18	15.5M
November 06, 2025	16.88	16.87	16.54	17.02	16.68	22.86M
November 05, 2025	16.61	16.91	16.91	17.06	16.59	16.67M
November 04, 2025	16.77	16.55	16.55	16.83	16.53	13.44M
November 03, 2025	16.91	16.83	16.83	16.96	16.64	13.84M
October 31, 2025	16.8	16.83	16.83	16.89	16.68	10.45M
October 30, 2025	16.95	16.77	16.77	16.96	16.71	13.35M
October 29, 2025	17	16.93	16.93	17.01	16.77	13.03M
October 28, 2025	16.89	16.99	16.99	17.04	16.82	12.6M
October 27, 2025	16.75	16.91	16.91	16.92	16.71	11.78M
October 24, 2025	16.87	16.73	16.73	16.94	16.7	10.49M
October 23, 2025	17.1	16.85	16.85	17.1	16.72	15.29M

Energy Transfer LP (ET) NYSE