Get the Stockscreener App
18.04
0.06%
-0.01
Pre-market:
18.00
-0.04
-0.22%
Overview
News
Price History
Option Chain
Financials
Why ET Down?
Discussions
Forecast
Stock Split
Dividend History
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 31, 2025, is $18.04.
- 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 381.07% to $18.04 now.
- The 52-week high stock price for ET is $21.45, representing a 18.90% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for ET is $14.60, indicating a -19.07% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 31, 2025 | $18.16 | $17.95 | $0.21 | 13,622,286.0 | -0.06% |
| 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% |
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 | 271,446,521.0 | -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% |
0.18%
1.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):