5 DAY PERFORMANCE
-0.93%
1 MONTH PERFORMANCE
-3.03%
3 MONTH PERFORMANCE
-2.98%
6 MONTH PERFORMANCE
+16.40%
YEAR-TO-DATE PERFORMANCE
-4.52%
1 YEAR PERFORMANCE
+18.91%
Energy Transfer LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $18.89 | $18.71 (-0.95%) | $18.89 | $18.45 | 10.67 M | $68.90 B |
| 03/27/2025 | $18.90 | $18.88 (-0.11%) | $19.04 | $18.75 | 9.88 M | $69.53 B |
| 03/26/2025 | $18.90 | $18.93 (0.16%) | $19.12 | $18.86 | 10.41 M | $69.71 B |
| 03/25/2025 | $18.87 | $18.88 (0.05%) | $19.13 | $18.81 | 8.73 M | $69.53 B |
| 03/24/2025 | $18.81 | $18.88 (0.37%) | $19.11 | $18.77 | 12.86 M | $69.53 B |
| 03/21/2025 | $18.82 | $18.60 (-1.17%) | $18.82 | $18.45 | 15.14 M | $63.72 B |
| 03/20/2025 | $19.04 | $18.85 (-1%) | $19.07 | $18.82 | 8.00 M | $64.57 B |
| 03/19/2025 | $18.79 | $18.94 (0.8%) | $19.05 | $18.68 | 6.83 M | $69.75 B |
| 03/18/2025 | $18.94 | $18.68 (-1.37%) | $18.98 | $18.66 | 7.22 M | $63.99 B |
| 03/17/2025 | $18.79 | $18.90 (0.59%) | $19.03 | $18.74 | 9.10 M | $69.60 B |
| 03/14/2025 | $18.32 | $18.73 (2.24%) | $18.78 | $18.32 | 10.77 M | $68.98 B |
| 03/13/2025 | $18.43 | $18.17 (-1.41%) | $18.70 | $18.13 | 9.80 M | $62.24 B |
| 03/12/2025 | $18.17 | $18.40 (1.27%) | $18.60 | $18.05 | 15.04 M | $67.76 B |
| 03/11/2025 | $17.28 | $17.83 (3.18%) | $18.01 | $17.21 | 17.88 M | $61.08 B |
| 03/10/2025 | $17.27 | $17.26 (-0.06%) | $17.35 | $16.83 | 40.03 M | $63.56 B |
| 03/07/2025 | $17.71 | $17.46 (-1.41%) | $17.89 | $17.28 | 26.87 M | $59.81 B |
| 03/06/2025 | $17.95 | $17.70 (-1.39%) | $18.05 | $17.36 | 26.73 M | $65.18 B |
| 03/05/2025 | $18.46 | $18.20 (-1.41%) | $18.57 | $17.88 | 23.26 M | $62.35 B |
| 03/04/2025 | $18.81 | $18.47 (-1.81%) | $18.85 | $18.10 | 29.23 M | $63.27 B |
| 03/03/2025 | $19.32 | $19.03 (-1.5%) | $19.51 | $18.90 | 13.56 M | $70.08 B |
| 02/28/2025 | $18.89 | $19.29 (2.12%) | $19.34 | $18.86 | 11.66 M | $65.49 B |
| 02/27/2025 | $19.30 | $18.94 (-1.87%) | $19.38 | $18.92 | 14.54 M | $64.30 B |
| 02/26/2025 | $19.06 | $19.16 (0.52%) | $19.45 | $18.94 | 12.98 M | $65.05 B |
| 02/25/2025 | $18.96 | $18.92 (-0.21%) | $19.15 | $18.25 | 30.62 M | $64.24 B |
| 02/24/2025 | $19.41 | $18.97 (-2.27%) | $19.41 | $18.63 | 21.50 M | $64.41 B |
| 02/21/2025 | $19.85 | $19.39 (-2.32%) | $19.88 | $19.30 | 15.65 M | $65.83 B |
| 02/20/2025 | $20.12 | $19.94 (-0.89%) | $20.12 | $19.77 | 13.84 M | $67.70 B |
| 02/19/2025 | $20.50 | $20.12 (-1.85%) | $20.51 | $20.05 | 15.61 M | $68.31 B |
| 02/18/2025 | $20.11 | $20.30 (0.94%) | $20.45 | $20.07 | 13.53 M | $68.92 B |
| 02/14/2025 | $19.88 | $19.99 (0.55%) | $20.09 | $19.74 | 10.43 M | $67.87 B |
| 02/13/2025 | $19.74 | $19.82 (0.41%) | $19.91 | $19.55 | 12.62 M | $67.29 B |
| 02/12/2025 | $19.33 | $19.65 (1.66%) | $19.99 | $19.26 | 15.94 M | $66.71 B |
| 02/11/2025 | $20.10 | $19.81 (-1.44%) | $20.10 | $19.80 | 15.75 M | $67.26 B |
| 02/10/2025 | $20.43 | $20.09 (-1.66%) | $20.55 | $20.00 | 20.83 M | $68.21 B |
| 02/07/2025 | $20.00 | $19.93 (-0.35%) | $20.12 | $19.79 | 14.78 M | $67.66 B |
| 02/06/2025 | $20.87 | $20.37 (-2.4%) | $20.90 | $20.24 | 14.80 M | $69.16 B |
| 02/05/2025 | $20.75 | $20.79 (0.19%) | $21.07 | $20.74 | 15.75 M | $70.58 B |
| 02/04/2025 | $20.88 | $20.77 (-0.53%) | $20.98 | $20.67 | 12.54 M | $70.52 B |
| 02/03/2025 | $20.15 | $20.76 (3.03%) | $20.87 | $20.08 | 17.65 M | $70.48 B |
| 01/31/2025 | $21.15 | $20.48 (-3.17%) | $21.16 | $20.44 | 17.43 M | $69.53 B |
| 01/30/2025 | $20.64 | $21.08 (2.13%) | $21.15 | $20.64 | 26.85 M | $71.57 B |
| 01/29/2025 | $20.47 | $20.53 (0.29%) | $20.65 | $20.41 | 9.43 M | $69.70 B |
| 01/28/2025 | $20.05 | $20.35 (1.5%) | $20.39 | $19.80 | 21.95 M | $69.09 B |
| 01/27/2025 | $20.38 | $19.83 (-2.7%) | $20.42 | $19.52 | 46.86 M | $67.32 B |
| 01/24/2025 | $21.23 | $21.05 (-0.85%) | $21.24 | $20.82 | 20.46 M | $71.47 B |
| 01/23/2025 | $21.08 | $21.06 (-0.09%) | $21.27 | $20.98 | 13.10 M | $71.50 B |
| 01/22/2025 | $21.00 | $20.92 (-0.38%) | $21.45 | $20.91 | 20.10 M | $71.03 B |
| 01/21/2025 | $20.52 | $20.91 (1.9%) | $21.02 | $20.38 | 19.78 M | $70.99 B |
| 01/17/2025 | $20.31 | $20.29 (-0.1%) | $20.40 | $20.11 | 14.54 M | $68.89 B |
| 01/16/2025 | $20.06 | $20.25 (0.95%) | $20.30 | $19.88 | 18.23 M | $68.75 B |
| 01/15/2025 | $20.20 | $20.04 (-0.79%) | $20.32 | $19.64 | 18.71 M | $68.04 B |
| 01/14/2025 | $19.60 | $19.93 (1.68%) | $20.01 | $19.53 | 12.73 M | $67.66 B |
| 01/13/2025 | $19.55 | $19.47 (-0.41%) | $19.62 | $19.25 | 17.31 M | $66.10 B |
| 01/10/2025 | $19.78 | $19.42 (-1.82%) | $19.83 | $19.28 | 14.40 M | $65.93 B |
| 01/08/2025 | $19.40 | $19.73 (1.7%) | $19.75 | $19.36 | 9.02 M | $66.99 B |
| 01/07/2025 | $19.72 | $19.49 (-1.17%) | $19.80 | $19.36 | 9.68 M | $66.17 B |
| 01/06/2025 | $19.70 | $19.62 (-0.41%) | $19.82 | $19.57 | 8.43 M | $66.61 B |
| 01/03/2025 | $19.72 | $19.64 (-0.41%) | $19.78 | $19.50 | 20.81 M | $66.68 B |
| 01/02/2025 | $19.56 | $19.71 (0.77%) | $19.75 | $19.45 | 22.11 M | $66.92 B |
| 12/31/2024 | $19.67 | $19.59 (-0.41%) | $19.78 | $19.47 | 8.82 M | $66.51 B |
| 12/30/2024 | $19.23 | $19.57 (1.77%) | $19.63 | $19.20 | 10.72 M | $66.44 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.
