5 DAY PERFORMANCE
+1.04%
1 MONTH PERFORMANCE
+0.46%
3 MONTH PERFORMANCE
-1.85%
6 MONTH PERFORMANCE
-9.64%
YEAR-TO-DATE PERFORMANCE
-10.57%
1 YEAR PERFORMANCE
+8.48%
Energy Transfer LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $17.52 | $17.51 (-0.06%) | $17.76 | $17.50 | 16.85 M | $60.09 B |
| 08/21/2025 | $17.35 | $17.46 (0.63%) | $17.60 | $17.34 | 12.79 M | $59.92 B |
| 08/20/2025 | $17.31 | $17.33 (0.12%) | $17.43 | $17.28 | 13.99 M | $59.47 B |
| 08/19/2025 | $17.38 | $17.35 (-0.17%) | $17.38 | $17.23 | 14.93 M | $59.54 B |
| 08/18/2025 | $17.26 | $17.34 (0.46%) | $17.37 | $17.17 | 12.94 M | $59.51 B |
| 08/15/2025 | $17.41 | $17.24 (-0.98%) | $17.42 | $17.24 | 10.00 M | $59.16 B |
| 08/14/2025 | $17.40 | $17.38 (-0.11%) | $17.44 | $17.24 | 12.52 M | $59.64 B |
| 08/13/2025 | $17.42 | $17.49 (0.4%) | $17.56 | $17.32 | 12.03 M | $60.02 B |
| 08/12/2025 | $17.21 | $17.39 (1.05%) | $17.40 | $17.20 | 12.64 M | $59.68 B |
| 08/11/2025 | $17.26 | $17.16 (-0.58%) | $17.26 | $17.09 | 20.63 M | $58.89 B |
| 08/08/2025 | $17.33 | $17.28 (-0.29%) | $17.57 | $17.24 | 15.42 M | $59.30 B |
| 08/07/2025 | $17.86 | $17.62 (-1.34%) | $17.96 | $17.52 | 19.35 M | $60.47 B |
| 08/06/2025 | $18.11 | $17.86 (-1.38%) | $18.12 | $17.66 | 28.74 M | $61.29 B |
| 08/05/2025 | $17.86 | $17.73 (-0.73%) | $17.95 | $17.55 | 15.85 M | $60.85 B |
| 08/04/2025 | $17.91 | $17.79 (-0.67%) | $17.97 | $17.78 | 13.96 M | $61.05 B |
| 08/01/2025 | $17.99 | $17.79 (-1.11%) | $18.00 | $17.70 | 16.57 M | $61.05 B |
| 07/31/2025 | $18.04 | $18.04 (0%) | $18.16 | $17.95 | 13.65 M | $61.91 B |
| 07/30/2025 | $18.17 | $18.05 (-0.66%) | $18.18 | $17.93 | 9.60 M | $61.94 B |
| 07/29/2025 | $17.93 | $18.16 (1.28%) | $18.17 | $17.87 | 15.12 M | $62.32 B |
| 07/28/2025 | $17.91 | $17.78 (-0.73%) | $18.00 | $17.70 | 12.75 M | $61.02 B |
| 07/25/2025 | $17.80 | $17.72 (-0.45%) | $17.87 | $17.71 | 10.44 M | $60.81 B |
| 07/24/2025 | $17.44 | $17.72 (1.61%) | $17.74 | $17.39 | 13.25 M | $60.81 B |
| 07/23/2025 | $17.28 | $17.44 (0.93%) | $17.50 | $17.25 | 13.08 M | $59.85 B |
| 07/22/2025 | $17.20 | $17.33 (0.76%) | $17.38 | $17.14 | 12.46 M | $59.47 B |
| 07/21/2025 | $17.50 | $17.24 (-1.49%) | $17.52 | $17.20 | 13.45 M | $59.16 B |
| 07/18/2025 | $17.51 | $17.47 (-0.23%) | $17.60 | $17.43 | 13.45 M | $59.95 B |
| 07/17/2025 | $17.46 | $17.54 (0.46%) | $17.55 | $17.35 | 9.67 M | $60.19 B |
| 07/16/2025 | $17.60 | $17.44 (-0.91%) | $17.67 | $17.33 | 13.33 M | $59.85 B |
| 07/15/2025 | $17.51 | $17.59 (0.46%) | $17.63 | $17.34 | 11.65 M | $60.37 B |
| 07/14/2025 | $17.46 | $17.49 (0.17%) | $17.62 | $17.39 | 9.93 M | $60.02 B |
| 07/11/2025 | $17.43 | $17.46 (0.17%) | $17.54 | $17.35 | 9.44 M | $59.92 B |
| 07/10/2025 | $17.66 | $17.44 (-1.25%) | $17.66 | $17.43 | 15.59 M | $59.85 B |
| 07/09/2025 | $17.80 | $17.64 (-0.9%) | $17.85 | $17.57 | 13.94 M | $60.54 B |
| 07/08/2025 | $17.76 | $17.80 (0.23%) | $17.85 | $17.67 | 9.75 M | $61.09 B |
| 07/07/2025 | $17.95 | $17.75 (-1.11%) | $17.97 | $17.61 | 13.19 M | $60.91 B |
| 07/03/2025 | $17.95 | $17.97 (0.11%) | $18.03 | $17.88 | 7.05 M | $61.67 B |
| 07/02/2025 | $17.87 | $17.90 (0.17%) | $17.95 | $17.70 | 11.75 M | $61.43 B |
| 07/01/2025 | $18.15 | $17.81 (-1.87%) | $18.15 | $17.76 | 15.36 M | $61.12 B |
| 06/30/2025 | $18.20 | $18.13 (-0.38%) | $18.28 | $18.09 | 11.19 M | $62.22 B |
| 06/27/2025 | $18.20 | $18.20 (0%) | $18.27 | $18.05 | 13.73 M | $62.46 B |
| 06/26/2025 | $17.70 | $18.18 (2.71%) | $18.23 | $17.65 | 14.10 M | $62.39 B |
| 06/25/2025 | $17.74 | $17.67 (-0.39%) | $17.91 | $17.57 | 16.92 M | $60.64 B |
| 06/24/2025 | $17.59 | $17.69 (0.57%) | $17.79 | $17.55 | 14.12 M | $60.71 B |
| 06/23/2025 | $17.97 | $17.64 (-1.84%) | $18.00 | $17.52 | 14.13 M | $60.54 B |
| 06/20/2025 | $17.93 | $17.85 (-0.45%) | $18.05 | $17.75 | 15.91 M | $61.26 B |
| 06/18/2025 | $17.96 | $17.88 (-0.45%) | $18.04 | $17.83 | 10.76 M | $61.36 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 | $62.29 B |
| 06/13/2025 | $18.71 | $18.32 (-2.08%) | $18.71 | $18.20 | 14.31 M | $62.87 B |
| 06/12/2025 | $18.23 | $18.45 (1.21%) | $18.46 | $18.18 | 11.17 M | $63.32 B |
| 06/11/2025 | $18.05 | $18.25 (1.11%) | $18.30 | $18.03 | 13.39 M | $62.63 B |
| 06/10/2025 | $17.77 | $17.99 (1.24%) | $18.04 | $17.76 | 11.59 M | $61.74 B |
| 06/09/2025 | $18.01 | $17.71 (-1.67%) | $18.06 | $17.69 | 12.49 M | $60.78 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 | $60.64 B |
| 06/04/2025 | $17.91 | $17.53 (-2.12%) | $18.23 | $17.42 | 18.05 M | $60.16 B |
| 06/03/2025 | $17.50 | $17.90 (2.29%) | $17.98 | $17.34 | 12.66 M | $61.43 B |
| 06/02/2025 | $17.54 | $17.48 (-0.34%) | $17.61 | $17.38 | 15.43 M | $59.99 B |
| 05/30/2025 | $17.59 | $17.48 (-0.63%) | $17.66 | $17.33 | 12.76 M | $59.99 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 | $60.95 B |
| 05/27/2025 | $18.00 | $17.95 (-0.28%) | $18.06 | $17.86 | 8.28 M | $61.60 B |
| 05/23/2025 | $17.74 | $17.85 (0.62%) | $17.94 | $17.70 | 7.73 M | $61.26 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.
