18.13
price down icon0.38%   -0.07
pre-market  Pre-market:  18.18   0.05   +0.28%
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 June 30, 2025, is $18.13.
  • 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 383.47% to $18.13 now.
  • The 52-week high stock price for ET is $21.45, representing a 18.31% increase from the current share price, occurred on January 22, 2025.
  • The 52-week low stock price for ET is $14.60, indicating a -19.47% 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
Jun 30, 2025 $18.28 $18.09 $0.1893 11,164,312.0 -0.38%
Jun 27, 2025 $18.27 $18.05 $0.22 13,727,148.0 +0.11%
Jun 26, 2025 $18.23 $17.65 $0.58 14,032,448.0 +2.89%
Jun 25, 2025 $17.91 $17.57 $0.34 16,909,807.0 -0.11%
Jun 24, 2025 $17.79 $17.55 $0.24 14,092,782.0 +0.28%
Jun 23, 2025 $18.00 $17.52 $0.48 14,076,389.0 -1.18%
Jun 20, 2025 $18.05 $17.75 $0.30 15,874,928.0 -0.17%
Jun 18, 2025 $18.04 $17.82 $0.215 10,743,424.0 -0.28%
Jun 17, 2025 $18.26 $17.90 $0.36 12,777,420.0 -1.21%
Jun 16, 2025 $18.61 $18.06 $0.5494 15,433,606.0 -0.93%
Jun 13, 2025 $18.71 $18.20 $0.51 14,298,925.0 -0.70%
Jun 12, 2025 $18.46 $18.18 $0.285 11,157,766.0 +1.10%
Jun 11, 2025 $18.30 $18.03 $0.27 13,239,769.0 +1.45%
Jun 10, 2025 $18.04 $17.76 $0.28 11,561,834.0 +1.58%
Jun 09, 2025 $18.05 $17.69 $0.365 12,468,063.0 -1.23%
Jun 06, 2025 $18.04 $17.72 $0.32 12,128,556.0 +1.47%
Jun 05, 2025 $17.80 $17.42 $0.38 12,198,878.0 +0.80%
Jun 04, 2025 $18.23 $17.42 $0.81 18,002,533.0 -2.07%
Jun 03, 2025 $17.98 $17.34 $0.64 12,637,768.0 +2.40%

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
Jun, 2025 $18.71 $17.34 $1.37 283,115,620.0 +3.72%
May, 2025 $18.19 $15.80 $2.39 297,803,791.0 +5.68%
Apr, 2025 $18.94 $14.60 $4.34 403,846,726.0 -11.03%
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
$29.40
price up icon 1.45%
oil_gas_midstream EPD
$31.01
price down icon 0.16%
$51.51
price down icon 0.19%
oil_gas_midstream TRP
$48.79
price down icon 0.18%
oil_gas_midstream WMB
$62.81
price up icon 0.22%
Cap:     |  Volume (24h):