16.77
price down icon0.95%   -0.16
pre-market  Pre-market:  16.85   0.08   +0.48%
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 October 30, 2025, is $16.77.
  • 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 347.20% to $16.77 now.
  • The 52-week high stock price for ET is $21.45, representing a 27.91% increase from the current share price, occurred on January 22, 2025.
  • The 52-week low stock price for ET is $14.60, indicating a -12.94% 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
Oct 30, 2025 $16.96 $16.71 $0.25 13,313,349.0 -0.95%
Oct 29, 2025 $17.01 $16.77 $0.24 12,974,042.0 -0.35%
Oct 28, 2025 $17.04 $16.82 $0.225 12,560,878.0 +0.47%
Oct 27, 2025 $16.92 $16.71 $0.21 11,736,588.0 +1.08%
Oct 24, 2025 $16.94 $16.70 $0.24 10,519,151.0 -0.71%
Oct 23, 2025 $17.10 $16.72 $0.38 15,244,869.0 -0.35%
Oct 22, 2025 $16.96 $16.65 $0.31 14,948,378.0 +0.89%
Oct 21, 2025 $16.79 $16.56 $0.225 14,454,723.0 -0.06%
Oct 20, 2025 $16.77 $16.46 $0.31 14,046,358.0 +1.95%
Oct 17, 2025 $16.64 $16.39 $0.2552 14,331,105.0 -1.38%
Oct 16, 2025 $16.99 $16.58 $0.41 16,720,900.0 -1.30%
Oct 15, 2025 $16.94 $16.60 $0.34 14,918,741.0 +2.24%
Oct 14, 2025 $16.57 $16.28 $0.29 11,730,771.0 +0.06%
Oct 13, 2025 $16.54 $16.23 $0.305 15,181,456.0 +1.41%
Oct 10, 2025 $16.71 $16.26 $0.4451 21,384,939.0 -1.99%
Oct 09, 2025 $16.86 $16.58 $0.285 12,959,068.0 -0.30%
Oct 08, 2025 $16.71 $16.48 $0.23 20,851,902.0 +0.00%
Oct 07, 2025 $16.73 $16.53 $0.20 14,212,067.0 +0.06%
Oct 06, 2025 $16.95 $16.65 $0.30 14,723,117.0 -0.83%
Oct 03, 2025 $17.01 $16.80 $0.21 13,046,388.0 -0.71%
Oct 02, 2025 $17.09 $16.89 $0.20 12,933,021.0 -0.41%
Oct 01, 2025 $17.11 $16.98 $0.1295 13,433,900.0 -0.99%

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
Oct, 2025 $17.11 $16.23 $0.8795 329,539,060.0 -2.27%
Sep, 2025 $17.85 $16.95 $0.8971 236,898,036.0 -3.16%
Aug, 2025 $18.12 $17.09 $1.03 296,342,980.0 -1.77%
Jul, 2025 $18.18 $17.14 $1.04 257,824,235.0 -0.50%
Jun, 2025 $18.71 $17.34 $1.37 271,951,308.0 +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
$26.08
price up icon 0.69%
oil_gas_midstream TRP
$50.52
price up icon 0.30%
$50.57
price up icon 0.56%
oil_gas_midstream EPD
$31.58
price up icon 1.48%
oil_gas_midstream LNG
$211.52
price up icon 0.18%
Cap:     |  Volume (24h):