Energy Transfer LP (ET)
NYSE: ET
· Real-Time Price · USD
16.80
-0.12 (-0.71%)
At close: Oct 03, 2025, 3:59 PM
16.91
0.60%
After-hours: Oct 03, 2025, 07:58 PM EDT
ET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.92 | 17.01 | 16.80 | 16.80 | 16.80 | -0.71% | 13,032,283 |
| Oct 2, 2025 | 16.98 | 17.09 | 16.89 | 16.92 | 16.92 | -0.41% | 12,973,944 |
| Oct 1, 2025 | 17.10 | 17.11 | 16.98 | 16.99 | 16.99 | -0.99% | 13,491,000 |
| Sep 30, 2025 | 17.18 | 17.24 | 16.95 | 17.16 | 17.16 | -0.23% | 20,969,000 |
| Sep 29, 2025 | 17.48 | 17.50 | 17.19 | 17.20 | 17.20 | -1.49% | 11,623,900 |
| Sep 26, 2025 | 17.40 | 17.64 | 17.40 | 17.46 | 17.46 | 0.29% | 10,238,241 |
| Sep 25, 2025 | 17.36 | 17.48 | 17.30 | 17.41 | 17.41 | 0.06% | 9,936,900 |
| Sep 24, 2025 | 17.18 | 17.46 | 17.15 | 17.40 | 17.40 | 1.69% | 11,130,500 |
| Sep 23, 2025 | 17.20 | 17.26 | 17.10 | 17.11 | 17.11 | -0.12% | 12,825,500 |
| Sep 22, 2025 | 17.35 | 17.35 | 17.11 | 17.13 | 17.13 | -0.98% | 16,772,628 |
| Sep 19, 2025 | 17.47 | 17.47 | 17.28 | 17.30 | 17.30 | -0.80% | 13,754,400 |
| Sep 18, 2025 | 17.56 | 17.64 | 17.43 | 17.44 | 17.44 | -0.51% | 14,563,000 |
| Sep 17, 2025 | 17.57 | 17.67 | 17.45 | 17.53 | 17.53 | -0.28% | 9,542,200 |
| Sep 16, 2025 | 17.59 | 17.68 | 17.55 | 17.58 | 17.58 | 0.23% | 7,957,411 |
| Sep 15, 2025 | 17.52 | 17.71 | 17.50 | 17.54 | 17.54 | 0.52% | 10,372,327 |
| Sep 12, 2025 | 17.50 | 17.56 | 17.43 | 17.45 | 17.45 | -0.23% | 7,327,941 |
| Sep 11, 2025 | 17.36 | 17.50 | 17.31 | 17.49 | 17.49 | 0.40% | 5,784,900 |
| Sep 10, 2025 | 17.20 | 17.46 | 17.18 | 17.42 | 17.42 | 1.46% | 10,162,000 |
| Sep 9, 2025 | 17.20 | 17.32 | 17.16 | 17.17 | 17.17 | 0.12% | 10,979,100 |
| Sep 8, 2025 | 17.43 | 17.48 | 17.08 | 17.15 | 17.15 | -1.38% | 15,535,627 |
Page 1 of 136