17.45
price down icon0.80%   -0.14
after-market After Hours: 17.50 0.05 +0.29%
loading

Energy Transfer Lp Stock (ET) Price History

The historical daily chart and data for Energy Transfer Lp stock (ET), adjusted for splits and dividends, show that the latest closing stock price as of April 25, 2025, is $17.45.
  • Energy Transfer Lp all-time high stock price is $35.44, occurred on June 15, 2015.
  • The lowest Energy Transfer Lp stock price recorded was $3.75 on March 18, 2020. Since then, Energy Transfer Lp's stock price has risen over 365.33% to $17.45 now.
  • The 52-week high stock price for ET is $21.45, representing a 22.92% increase from the current share price, occurred on January 22, 2025.
  • The 52-week low stock price for ET is $14.60, indicating a -16.33% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Energy Transfer Lp (ET) stock in the beginning of 2024 was $8.71. The stock closed the year at $11.87, a gain of over 36.28% for the year.
The table below shows more information about ET historical price data:
Date High Low High - Low Volume % Change
Apr 25, 2025 $17.54 $17.28 $0.26 9,760,357.0 -0.80%
Apr 24, 2025 $17.70 $17.17 $0.535 10,742,605.0 +2.87%
Apr 23, 2025 $17.60 $16.92 $0.6799 13,992,318.0 +0.71%
Apr 22, 2025 $17.05 $16.75 $0.295 11,321,413.0 +2.54%
Apr 21, 2025 $17.23 $16.38 $0.85 14,279,520.0 -4.11%
Apr 17, 2025 $17.52 $17.07 $0.45 11,247,888.0 +2.07%
Apr 16, 2025 $17.30 $16.79 $0.51 11,695,744.0 -1.11%
Apr 15, 2025 $17.37 $16.80 $0.5689 10,155,204.0 +1.72%
Apr 14, 2025 $16.86 $16.41 $0.4417 14,428,086.0 +3.00%
Apr 11, 2025 $16.33 $15.41 $0.92 18,364,558.0 +2.64%
Apr 10, 2025 $16.50 $15.51 $0.9863 19,035,366.0 -4.56%
Apr 09, 2025 $16.98 $14.90 $2.08 47,949,993.0 +6.52%
Apr 08, 2025 $16.80 $15.32 $1.48 24,765,192.0 -1.39%
Apr 07, 2025 $16.78 $14.60 $2.18 44,766,128.0 -1.79%
Apr 04, 2025 $16.98 $15.63 $1.35 50,856,818.0 -8.86%
Apr 03, 2025 $18.32 $17.68 $0.635 30,103,624.0 -6.34%
Apr 02, 2025 $18.94 $18.55 $0.39 7,808,409.0 +1.07%
Apr 01, 2025 $18.84 $18.40 $0.44 11,181,453.0 +0.75%
Mar 31, 2025 $18.64 $18.22 $0.425 12,505,920.0 -0.64%
Mar 28, 2025 $18.89 $18.45 $0.44 10,688,877.0 -0.90%
Mar 27, 2025 $19.04 $18.75 $0.29 9,788,505.0 -0.26%

Energy Transfer Lp Stock (ET) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Energy Transfer Lp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ET shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Energy Transfer Lp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Energy Transfer Lp Stock (ET) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $18.94 $14.60 $4.34 372,215,033.0 -6.13%
Mar, 2025 $19.51 $16.83 $2.68 295,818,242.0 -3.63%
Feb, 2025 $21.07 $18.25 $2.82 298,441,048.0 -5.81%
Jan, 2025 $21.45 $19.25 $2.20 357,672,820.0 +4.54%

Energy Transfer Lp Stock (ET) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $19.90 $18.09 $1.81 276,271,062.0 -1.46%
Nov, 2024 $20.02 $16.40 $3.62 407,244,411.0 +20.51%
Oct, 2024 $16.64 $15.95 $0.69 247,378,647.0 +2.68%
Sep, 2024 $16.38 $15.66 $0.72 233,031,232.0 -0.31%
Aug, 2024 $16.46 $14.90 $1.56 387,900,196.0 -1.04%
Jul, 2024 $16.50 $15.89 $0.61 385,551,316.0 +0.31%
Jun, 2024 $16.31 $15.10 $1.21 193,646,684.0 +3.51%
May, 2024 $16.40 $15.30 $1.10 260,957,490.0 -0.38%
Apr, 2024 $16.07 $14.96 $1.11 240,688,492.0 +0.00%
Mar, 2024 $15.81 $14.71 $1.10 203,266,071.0 +7.45%
Feb, 2024 $14.97 $13.79 $1.19 280,892,109.0 +2.38%
Jan, 2024 $14.65 $13.60 $1.05 283,471,076.0 +3.62%

Energy Transfer Lp Stock (ET) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $14.00 $13.12 $0.885 364,543,902.0 -0.65%
Nov, 2023 $13.91 $12.90 $1.01 278,094,504.0 +5.63%
Oct, 2023 $14.15 $12.96 $1.19 279,051,273.0 -6.27%
Sep, 2023 $14.09 $13.49 $0.60 277,790,104.0 +4.16%
Aug, 2023 $13.64 $12.46 $1.18 318,171,340.0 +1.35%
Jul, 2023 $13.36 $12.68 $0.68 188,375,326.0 +4.65%
Jun, 2023 $13.02 $12.40 $0.62 186,936,292.0 +2.42%
May, 2023 $13.09 $12.18 $0.915 232,935,829.0 -3.73%
Apr, 2023 $12.99 $12.43 $0.56 152,839,204.0 +3.29%
Mar, 2023 $13.25 $11.45 $1.80 312,493,212.0 -1.50%
Feb, 2023 $13.51 $12.66 $0.85 256,337,649.0 -4.67%
Jan, 2023 $13.67 $11.50 $2.17 272,179,661.0 +11.88%
oil_gas_midstream KMI
$26.85
price down icon 0.07%
oil_gas_midstream EPD
$31.22
price down icon 0.26%
oil_gas_midstream OKE
$86.31
price up icon 0.03%
oil_gas_midstream WMB
$59.03
price down icon 0.97%
oil_gas_midstream TRP
$49.60
price up icon 0.20%
Cap:     |  Volume (24h):