18.05
price down icon0.61%   -0.11
after-market After Hours: 18.05
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 July 30, 2025, is $18.05.
  • 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 381.33% to $18.05 now.
  • The 52-week high stock price for ET is $21.45, representing a 18.84% increase from the current share price, occurred on January 22, 2025.
  • The 52-week low stock price for ET is $14.60, indicating a -19.11% 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
Jul 30, 2025 $18.18 $17.93 $0.2481 9,553,178.0 -0.61%
Jul 29, 2025 $18.17 $17.87 $0.30 14,949,550.0 +2.14%
Jul 28, 2025 $18.00 $17.70 $0.30 12,657,205.0 +0.34%
Jul 25, 2025 $17.87 $17.71 $0.156 10,396,158.0 +0.00%
Jul 24, 2025 $17.73 $17.39 $0.345 13,172,514.0 +1.61%
Jul 23, 2025 $17.48 $17.42 $0.06 4,002,403.0 +0.63%
Jul 22, 2025 $17.38 $17.14 $0.24 12,435,861.0 +0.52%
Jul 21, 2025 $17.52 $17.20 $0.32 13,347,318.0 -1.32%
Jul 18, 2025 $17.60 $17.43 $0.17 13,356,792.0 -0.40%
Jul 17, 2025 $17.55 $17.35 $0.195 9,649,817.0 +0.57%
Jul 16, 2025 $17.67 $17.33 $0.3367 13,305,175.0 -0.85%
Jul 15, 2025 $17.63 $17.34 $0.29 11,601,057.0 +0.57%
Jul 14, 2025 $17.62 $17.39 $0.235 9,914,489.0 +0.17%
Jul 11, 2025 $17.54 $17.35 $0.19 9,428,896.0 +0.11%
Jul 10, 2025 $17.66 $17.43 $0.23 15,554,078.0 -1.13%
Jul 09, 2025 $17.84 $17.57 $0.275 13,877,764.0 -0.90%
Jul 08, 2025 $17.85 $17.67 $0.18 9,738,577.0 +0.28%
Jul 07, 2025 $17.97 $17.61 $0.36 13,161,902.0 -1.22%
Jul 03, 2025 $18.03 $17.88 $0.15 7,052,899.0 +0.39%
Jul 02, 2025 $17.95 $17.70 $0.25 11,719,965.0 +0.51%
Jul 01, 2025 $18.15 $17.76 $0.39 15,326,351.0 -1.77%

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
Jul, 2025 $18.18 $17.14 $1.04 253,755,127.0 -0.44%
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
$28.01
price up icon 0.47%
oil_gas_midstream EPD
$31.46
price up icon 0.10%
$52.07
price up icon 0.58%
oil_gas_midstream OKE
$82.19
price down icon 1.53%
oil_gas_midstream LNG
$233.29
price down icon 0.73%
Cap:     |  Volume (24h):