Energy Transfer LP (ET) NYSE

18.75

+0.19(+1.02%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	18.61	18.75	18.75	18.83	18.49	16.71M
March 12, 2026	18.8	18.56	18.56	18.96	18.55	14.58M
March 11, 2026	18.41	18.75	18.75	18.77	18.34	10.09M
March 10, 2026	18.52	18.3	18.3	18.66	18.24	14.91M
March 09, 2026	18.51	18.59	18.59	18.8	18.44	15.56M
March 06, 2026	18.8	18.74	18.74	18.83	18.59	16M
March 05, 2026	18.84	18.67	18.67	18.9	18.63	18.85M
March 04, 2026	18.81	18.76	18.76	18.84	18.61	10.72M
March 03, 2026	19.07	18.86	18.86	19.13	18.78	15.42M
March 02, 2026	19.1	19.1	19.1	19.23	18.85	17.17M
February 27, 2026	18.75	18.84	18.84	18.85	18.66	10.33M
February 26, 2026	18.49	18.69	18.69	18.78	18.34	9.72M
February 25, 2026	18.85	18.59	18.59	18.86	18.44	9.93M
February 24, 2026	18.84	18.8	18.8	18.87	18.61	12.48M
February 23, 2026	18.98	18.82	18.82	19.04	18.73	17.67M
February 20, 2026	18.88	18.98	0	19.07	18.8	11.12M
February 19, 2026	19.05	18.9	0	19.24	18.9	19.06M
February 18, 2026	18.77	18.86	0	19.3	18.72	21.3M
February 17, 2026	18.7	18.61	0	18.83	18.25	19.51M
February 13, 2026	18.3	18.75	0	18.81	18.24	27.42M
February 12, 2026	18.23	18.26	0	18.39	18.05	17.94M
February 11, 2026	18.27	18.21	0	18.33	18.15	14.26M
February 10, 2026	18.02	18.11	0	18.26	18.01	10.99M
February 09, 2026	17.8	18.05	0	18.14	17.78	12.01M
February 06, 2026	17.8	17.94	0	18.04	17.71	18.12M
February 05, 2026	18.3	18.19	0	18.32	18.01	14.42M
February 04, 2026	18.42	18.37	0	18.47	18.1	18.44M
February 03, 2026	18.3	18.41	0	18.47	18.21	22.34M
February 02, 2026	18.39	18.14	0	18.43	18.13	17.9M
January 30, 2026	18.52	18.45	0	18.55	18.12	13.63M
January 29, 2026	18.4	18.53	0	18.6	18.26	17.29M
January 28, 2026	18	18.24	0	18.25	17.98	14.07M
January 27, 2026	17.99	17.95	0	18.13	17.87	13.93M
January 26, 2026	18.04	17.96	0	18.11	17.86	14.9M
January 23, 2026	18.16	17.99	0	18.34	17.87	19.81M
January 22, 2026	17.65	18.11	0	18.15	17.63	24.34M
January 21, 2026	17.63	17.65	0	17.69	17.48	18.63M
January 20, 2026	17.3	17.44	0	17.51	17.26	16.97M
January 16, 2026	17.42	17.35	0	17.49	17.29	14.75M
January 15, 2026	17.44	17.46	0	17.49	17.27	11.84M
January 14, 2026	17.43	17.5	0	17.51	17.37	16.77M
January 13, 2026	17.15	17.4	0	17.49	17.14	13.71M
January 12, 2026	16.95	17.15	0	17.16	16.88	13.41M
January 09, 2026	16.9	16.96	0	17.02	16.81	13.42M
January 08, 2026	16.5	16.89	0	16.91	16.5	18.27M
January 07, 2026	16.26	16.52	0	16.57	16.26	17.34M
January 06, 2026	16.41	16.25	0	16.48	16.24	14.25M
January 05, 2026	16.54	16.42	0	16.58	16.26	16.08M
January 02, 2026	16.45	16.59	0	16.64	16.33	15.25M
December 31, 2025	16.5	16.49	0	16.54	16.39	13.49M
December 30, 2025	16.28	16.54	0	16.55	16.28	14.78M
December 29, 2025	16.31	16.27	0	16.34	16.24	11.77M
December 26, 2025	16.36	16.25	0	16.38	16.23	10.52M
December 24, 2025	16.29	16.39	0	16.39	16.27	9.11M
December 23, 2025	16.32	16.36	0	16.39	16.18	13.91M
December 22, 2025	16.4	16.3	0	16.49	16.28	14.19M
December 19, 2025	16.21	16.39	0	16.44	16.2	22.55M
December 18, 2025	16.38	16.21	0	16.4	16.19	16.29M
December 17, 2025	16.4	16.39	0	16.43	16.27	14.24M
December 16, 2025	16.41	16.36	0	16.42	16.25	17.92M