Energy Transfer LP - ET - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	17.52	17.51	17.51	17.76	17.5	16.8M
August 21, 2025	17.35	17.46	17.46	17.6	17.34	12.79M
August 20, 2025	17.31	17.33	17.33	17.43	17.28	13.99M
August 19, 2025	17.38	17.35	17.35	17.38	17.23	14.93M
August 18, 2025	17.26	17.34	17.34	17.37	17.17	12.93M
August 15, 2025	17.41	17.24	17.24	17.42	17.24	10M
August 14, 2025	17.4	17.38	17.38	17.44	17.24	12.52M
August 13, 2025	17.42	17.49	17.49	17.56	17.32	12.03M
August 12, 2025	17.21	17.39	17.39	17.4	17.2	12.64M
August 11, 2025	17.26	17.16	17.16	17.26	17.09	20.63M
August 08, 2025	17.33	17.29	17.29	17.57	17.24	15M
August 07, 2025	17.86	17.62	17.62	17.96	17.52	19.35M
August 06, 2025	18.11	17.86	17.86	18.12	17.66	28.74M
August 05, 2025	17.86	17.73	17.73	17.95	17.55	15.85M
August 04, 2025	17.91	17.79	17.79	17.97	17.78	13.96M
August 01, 2025	17.99	17.79	17.79	18	17.7	16.57M
July 31, 2025	18.04	18.04	18.04	18.16	17.95	13.65M
July 30, 2025	18.17	18.05	18.05	18.18	17.93	9.6M
July 29, 2025	17.93	18.16	18.16	18.17	17.87	15.12M
July 28, 2025	17.91	17.78	17.78	18	17.7	12.75M
July 25, 2025	17.8	17.72	17.72	17.87	17.71	10.44M
July 24, 2025	17.44	17.72	17.72	17.74	17.39	13.25M
July 23, 2025	17.28	17.44	17.44	17.5	17.25	13.08M
July 22, 2025	17.2	17.33	17.33	17.38	17.14	12.46M
July 21, 2025	17.5	17.24	17.24	17.52	17.2	13.45M
July 18, 2025	17.51	17.47	17.47	17.6	17.43	13.44M
July 17, 2025	17.46	17.54	17.54	17.55	17.35	9.67M
July 16, 2025	17.6	17.44	17.44	17.67	17.33	13.33M
July 15, 2025	17.51	17.59	17.59	17.63	17.34	11.65M
July 14, 2025	17.46	17.49	17.49	17.62	17.39	9.93M
July 11, 2025	17.43	17.46	17.46	17.54	17.35	9.44M
July 10, 2025	17.66	17.44	17.44	17.66	17.43	15.59M
July 09, 2025	17.8	17.64	17.64	17.85	17.57	13.86M
July 08, 2025	17.76	17.8	17.8	17.85	17.67	9.75M
July 07, 2025	17.95	17.75	17.75	17.97	17.61	13.19M
July 03, 2025	17.95	17.97	17.97	18.03	17.88	7.05M
July 02, 2025	17.87	17.9	17.9	17.95	17.7	11.75M
July 01, 2025	18.15	17.81	17.81	18.15	17.76	15.36M
June 30, 2025	18.22	18.13	18.13	18.28	18.09	8.84M
June 27, 2025	18.2	18.2	18.2	18.27	18.05	13.73M
June 26, 2025	17.7	18.18	18.18	18.23	17.65	14.1M
June 25, 2025	17.74	17.67	17.67	17.91	17.57	16.92M
June 24, 2025	17.59	17.69	17.69	17.79	17.55	13.67M
June 23, 2025	17.97	17.64	17.64	18	17.52	14.13M
June 20, 2025	17.93	17.85	17.85	18.05	17.75	15.87M
June 18, 2025	17.96	17.88	17.88	18.04	17.83	10.76M
June 17, 2025	18.16	17.93	17.93	18.26	17.9	12.81M
June 16, 2025	18.41	18.15	18.15	18.61	18.06	15.49M
June 13, 2025	18.71	18.32	18.32	18.71	18.2	14.31M
June 12, 2025	18.23	18.45	18.45	18.46	18.18	11.17M
June 11, 2025	18.05	18.25	18.25	18.3	18.04	12.74M
June 10, 2025	17.77	17.99	17.99	18.04	17.76	11.59M
June 09, 2025	18.01	17.71	17.71	18.06	17.69	12.49M
June 06, 2025	17.72	17.93	17.93	18.04	17.72	12.12M
June 05, 2025	17.59	17.67	17.67	17.8	17.42	12.2M
June 04, 2025	17.91	17.53	17.53	18.23	17.42	18.05M
June 03, 2025	17.5	17.9	17.9	17.98	17.34	12.66M
June 02, 2025	17.54	17.48	17.48	17.61	17.38	15.21M
May 30, 2025	17.59	17.48	17.48	17.66	17.33	11.86M
May 29, 2025	17.93	17.68	17.68	17.95	17.58	9.49M

Energy Transfer LP (ET) NYSE