Energy Transfer LP - ET - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	16.77	16.91	16.91	16.96	16.65	13.91M
October 21, 2025	16.76	16.76	16.76	16.79	16.56	14.49M
October 20, 2025	16.47	16.77	16.77	16.77	16.46	14.06M
October 17, 2025	16.59	16.45	16.45	16.64	16.39	14.39M
October 16, 2025	16.95	16.68	16.68	16.99	16.58	16.79M
October 15, 2025	16.6	16.9	16.9	16.94	16.6	14.94M
October 14, 2025	16.28	16.53	16.53	16.57	16.28	11.76M
October 13, 2025	16.37	16.52	16.52	16.54	16.23	15.25M
October 10, 2025	16.6	16.29	16.29	16.71	16.26	21.52M
October 09, 2025	16.69	16.62	16.62	16.86	16.58	12.74M
October 08, 2025	16.69	16.67	16.67	16.71	16.48	20.94M
October 07, 2025	16.68	16.67	16.67	16.73	16.53	14.28M
October 06, 2025	16.85	16.66	16.66	16.95	16.65	14.8M
October 03, 2025	16.92	16.8	16.8	17.01	16.8	13.31M
October 02, 2025	16.98	16.92	16.92	17.09	16.89	12.97M
October 01, 2025	17.1	16.99	16.99	17.11	16.98	13.49M
September 30, 2025	17.18	17.16	17.16	17.24	16.95	20.97M
September 29, 2025	17.48	17.2	17.2	17.5	17.19	11.62M
September 26, 2025	17.4	17.46	17.46	17.64	17.4	10.24M
September 25, 2025	17.36	17.41	17.41	17.48	17.3	9.94M
September 24, 2025	17.18	17.4	17.4	17.46	17.15	11.13M
September 23, 2025	17.2	17.11	17.11	17.26	17.1	12.79M
September 22, 2025	17.35	17.13	17.13	17.35	17.11	16.77M
September 19, 2025	17.47	17.3	17.3	17.47	17.28	13.72M
September 18, 2025	17.56	17.44	17.44	17.64	17.43	14.43M
September 17, 2025	17.57	17.53	17.53	17.67	17.45	9.52M

Energy Transfer LP (ET) NYSE