16.67
price up icon0.00%   0.00
after-market After Hours: 16.68 0.010 +0.06%
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 08, 2025, is $16.67.
  • 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 344.53% to $16.67 now.
  • The 52-week high stock price for ET is $21.45, representing a 28.67% increase from the current share price, occurred on January 22, 2025.
  • The 52-week low stock price for ET is $14.60, indicating a -12.42% 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 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%
Sep 30, 2025 $17.24 $16.95 $0.29 20,938,708.0 -0.23%
Sep 29, 2025 $17.50 $17.19 $0.31 11,593,045.0 -1.49%
Sep 26, 2025 $17.64 $17.40 $0.24 10,231,442.0 +0.29%
Sep 25, 2025 $17.48 $17.30 $0.18 9,924,545.0 +0.06%
Sep 24, 2025 $17.46 $17.15 $0.3099 11,098,518.0 +1.69%
Sep 23, 2025 $17.26 $17.10 $0.1583 12,800,981.0 -0.12%
Sep 22, 2025 $17.35 $17.11 $0.24 16,748,107.0 -0.98%
Sep 19, 2025 $17.47 $17.28 $0.19 13,738,838.0 -0.80%
Sep 18, 2025 $17.64 $17.43 $0.21 14,411,763.0 -0.51%
Sep 17, 2025 $17.67 $17.45 $0.22 9,506,022.0 -0.28%
Sep 16, 2025 $17.68 $17.55 $0.13 7,945,513.0 +0.23%
Sep 15, 2025 $17.71 $17.50 $0.21 10,354,516.0 +0.52%
Sep 12, 2025 $17.56 $17.43 $0.125 7,297,605.0 -0.23%
Sep 11, 2025 $17.50 $17.31 $0.19 5,778,560.0 +0.40%
Sep 10, 2025 $17.46 $17.18 $0.2758 10,152,695.0 +1.46%
Sep 09, 2025 $17.32 $17.16 $0.155 10,912,199.0 +0.12%

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 $16.48 $0.6295 110,052,297.0 -2.86%
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 TRP
$54.20
price down icon 0.82%
oil_gas_midstream KMI
$28.14
price up icon 0.46%
oil_gas_midstream LNG
$235.74
price up icon 0.17%
$48.84
price down icon 0.53%
oil_gas_midstream EPD
$31.66
price down icon 0.16%
Cap:     |  Volume (24h):