5 DAY PERFORMANCE
-1.59%
1 MONTH PERFORMANCE
+2.46%
3 MONTH PERFORMANCE
-5.39%
6 MONTH PERFORMANCE
-9.13%
YEAR-TO-DATE PERFORMANCE
-8.58%
1 YEAR PERFORMANCE
+9.21%
Energy Transfer LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $17.87 | $17.90 (0.17%) | $17.95 | $17.70 | 11.72 M | $61.42 B |
| 07/01/2025 | $18.15 | $17.81 (-1.87%) | $18.15 | $17.76 | 15.36 M | $61.11 B |
| 06/30/2025 | $18.20 | $18.13 (-0.38%) | $18.28 | $18.09 | 11.19 M | $62.21 B |
| 06/27/2025 | $18.20 | $18.20 (0%) | $18.27 | $18.05 | 13.73 M | $62.45 B |
| 06/26/2025 | $17.70 | $18.18 (2.71%) | $18.23 | $17.65 | 14.10 M | $62.38 B |
| 06/25/2025 | $17.74 | $17.67 (-0.39%) | $17.91 | $17.57 | 16.92 M | $60.63 B |
| 06/24/2025 | $17.59 | $17.69 (0.57%) | $17.79 | $17.55 | 14.12 M | $60.70 B |
| 06/23/2025 | $17.97 | $17.64 (-1.84%) | $18.00 | $17.52 | 14.13 M | $60.53 B |
| 06/20/2025 | $17.93 | $17.85 (-0.45%) | $18.05 | $17.75 | 15.91 M | $61.25 B |
| 06/18/2025 | $17.96 | $17.88 (-0.45%) | $18.04 | $17.83 | 10.76 M | $61.35 B |
| 06/17/2025 | $18.16 | $17.93 (-1.27%) | $18.26 | $17.90 | 12.81 M | $61.53 B |
| 06/16/2025 | $18.41 | $18.15 (-1.41%) | $18.61 | $18.06 | 15.49 M | $62.28 B |
| 06/13/2025 | $18.71 | $18.32 (-2.08%) | $18.71 | $18.20 | 14.31 M | $62.86 B |
| 06/12/2025 | $18.23 | $18.45 (1.21%) | $18.46 | $18.18 | 11.17 M | $63.31 B |
| 06/11/2025 | $18.05 | $18.25 (1.11%) | $18.30 | $18.03 | 13.39 M | $62.62 B |
| 06/10/2025 | $17.77 | $17.99 (1.24%) | $18.04 | $17.76 | 11.59 M | $61.73 B |
| 06/09/2025 | $18.01 | $17.71 (-1.67%) | $18.06 | $17.69 | 12.49 M | $60.77 B |
| 06/06/2025 | $17.72 | $17.93 (1.19%) | $18.04 | $17.72 | 12.14 M | $61.53 B |
| 06/05/2025 | $17.59 | $17.67 (0.45%) | $17.80 | $17.42 | 12.22 M | $60.63 B |
| 06/04/2025 | $17.91 | $17.53 (-2.12%) | $18.23 | $17.42 | 18.05 M | $60.15 B |
| 06/03/2025 | $17.50 | $17.90 (2.29%) | $17.98 | $17.34 | 12.66 M | $61.42 B |
| 06/02/2025 | $17.54 | $17.48 (-0.34%) | $17.61 | $17.38 | 15.43 M | $59.98 B |
| 05/30/2025 | $17.59 | $17.48 (-0.63%) | $17.66 | $17.33 | 12.76 M | $59.98 B |
| 05/29/2025 | $17.93 | $17.68 (-1.39%) | $17.95 | $17.58 | 9.49 M | $60.67 B |
| 05/28/2025 | $18.01 | $17.76 (-1.39%) | $18.01 | $17.68 | 8.53 M | $60.94 B |
| 05/27/2025 | $18.00 | $17.95 (-0.28%) | $18.06 | $17.86 | 8.28 M | $61.59 B |
| 05/23/2025 | $17.74 | $17.85 (0.62%) | $17.94 | $17.70 | 7.73 M | $61.25 B |
| 05/22/2025 | $17.77 | $17.88 (0.62%) | $17.99 | $17.68 | 9.06 M | $61.35 B |
| 05/21/2025 | $18.14 | $17.76 (-2.09%) | $18.15 | $17.70 | 11.71 M | $60.94 B |
| 05/20/2025 | $18.16 | $18.14 (-0.11%) | $18.19 | $18.04 | 9.88 M | $62.25 B |
| 05/19/2025 | $17.81 | $18.00 (1.07%) | $18.08 | $17.79 | 11.75 M | $61.77 B |
| 05/16/2025 | $18.05 | $17.95 (-0.55%) | $18.08 | $17.86 | 7.68 M | $61.59 B |
| 05/15/2025 | $18.03 | $17.97 (-0.33%) | $18.11 | $17.80 | 11.06 M | $61.66 B |
| 05/14/2025 | $18.00 | $18.16 (0.89%) | $18.17 | $17.84 | 11.11 M | $62.31 B |
| 05/13/2025 | $17.52 | $18.00 (2.74%) | $18.04 | $17.45 | 13.16 M | $61.77 B |
| 05/12/2025 | $17.84 | $17.44 (-2.24%) | $17.87 | $17.36 | 20.42 M | $59.84 B |
| 05/09/2025 | $17.14 | $17.21 (0.41%) | $17.36 | $17.01 | 16.19 M | $59.05 B |
| 05/08/2025 | $17.04 | $17.37 (1.94%) | $17.50 | $16.95 | 23.12 M | $59.60 B |
| 05/07/2025 | $16.25 | $16.89 (3.94%) | $17.10 | $16.25 | 30.33 M | $57.96 B |
| 05/06/2025 | $16.30 | $15.81 (-3.01%) | $16.39 | $15.80 | 23.14 M | $54.25 B |
| 05/05/2025 | $16.55 | $16.19 (-2.18%) | $16.56 | $16.18 | 19.00 M | $55.55 B |
| 05/02/2025 | $16.81 | $16.67 (-0.83%) | $16.87 | $16.60 | 16.54 M | $57.20 B |
| 05/01/2025 | $16.69 | $16.53 (-0.96%) | $16.97 | $16.51 | 18.18 M | $56.72 B |
| 04/30/2025 | $16.90 | $16.54 (-2.13%) | $16.94 | $16.35 | 19.62 M | $56.76 B |
| 04/29/2025 | $17.20 | $17.04 (-0.93%) | $17.31 | $17.04 | 10.87 M | $58.47 B |
| 04/28/2025 | $17.45 | $17.28 (-0.97%) | $17.52 | $17.21 | 11.03 M | $59.29 B |
| 04/25/2025 | $17.51 | $17.45 (-0.34%) | $17.54 | $17.28 | 9.82 M | $59.88 B |
| 04/24/2025 | $17.20 | $17.59 (2.27%) | $17.70 | $17.17 | 10.81 M | $60.36 B |
| 04/23/2025 | $17.36 | $17.10 (-1.5%) | $17.60 | $16.92 | 14.07 M | $58.68 B |
| 04/22/2025 | $16.81 | $16.98 (1.01%) | $17.05 | $16.75 | 11.43 M | $58.27 B |
| 04/21/2025 | $17.20 | $16.56 (-3.72%) | $17.23 | $16.38 | 14.31 M | $56.82 B |
| 04/17/2025 | $17.11 | $17.27 (0.94%) | $17.52 | $17.07 | 11.26 M | $59.26 B |
| 04/16/2025 | $17.15 | $16.92 (-1.34%) | $17.30 | $16.79 | 11.71 M | $58.06 B |
| 04/15/2025 | $16.87 | $17.11 (1.42%) | $17.37 | $16.80 | 10.20 M | $58.71 B |
| 04/14/2025 | $16.73 | $16.82 (0.54%) | $16.86 | $16.42 | 14.45 M | $57.72 B |
| 04/11/2025 | $16.05 | $16.33 (1.74%) | $16.33 | $15.41 | 18.41 M | $56.03 B |
| 04/10/2025 | $16.48 | $15.91 (-3.46%) | $16.50 | $15.51 | 19.08 M | $54.59 B |
| 04/09/2025 | $15.43 | $16.67 (8.04%) | $16.99 | $14.90 | 48.15 M | $57.20 B |
| 04/08/2025 | $16.97 | $15.65 (-7.78%) | $17.03 | $15.32 | 31.82 M | $53.70 B |
| 04/07/2025 | $15.01 | $15.87 (5.73%) | $16.78 | $14.60 | 44.86 M | $54.46 B |
| 04/04/2025 | $16.90 | $16.16 (-4.38%) | $16.98 | $15.63 | 50.93 M | $55.45 B |
| 04/03/2025 | $18.20 | $17.73 (-2.58%) | $18.32 | $17.68 | 30.30 M | $60.84 B |
| 04/02/2025 | $18.69 | $18.93 (1.28%) | $18.94 | $18.55 | 7.91 M | $64.96 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
