5 DAY PERFORMANCE
-5.21%
1 MONTH PERFORMANCE
-11.60%
3 MONTH PERFORMANCE
-21.54%
6 MONTH PERFORMANCE
+0.43%
YEAR-TO-DATE PERFORMANCE
-15.57%
1 YEAR PERFORMANCE
+5.15%
Energy Transfer LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $16.90 | $16.48 (-2.49%) | $16.94 | $16.39 | 13.95 M | $60.82 B |
| 04/29/2025 | $17.20 | $17.04 (-0.93%) | $17.31 | $17.04 | 10.67 M | $62.75 B |
| 04/28/2025 | $17.45 | $17.28 (-0.97%) | $17.52 | $17.21 | 11.03 M | $63.64 B |
| 04/25/2025 | $17.51 | $17.45 (-0.34%) | $17.54 | $17.28 | 9.82 M | $64.26 B |
| 04/24/2025 | $17.20 | $17.59 (2.27%) | $17.70 | $17.17 | 10.81 M | $64.78 B |
| 04/23/2025 | $17.36 | $17.10 (-1.5%) | $17.60 | $16.92 | 14.07 M | $62.97 B |
| 04/22/2025 | $16.81 | $16.98 (1.01%) | $17.05 | $16.75 | 11.43 M | $62.53 B |
| 04/21/2025 | $17.20 | $16.56 (-3.72%) | $17.23 | $16.38 | 14.31 M | $60.98 B |
| 04/17/2025 | $17.11 | $17.27 (0.94%) | $17.52 | $17.07 | 11.26 M | $63.60 B |
| 04/16/2025 | $17.15 | $16.92 (-1.34%) | $17.30 | $16.79 | 11.71 M | $62.31 B |
| 04/15/2025 | $16.87 | $17.11 (1.42%) | $17.37 | $16.80 | 10.20 M | $63.01 B |
| 04/14/2025 | $16.73 | $16.82 (0.54%) | $16.86 | $16.42 | 14.45 M | $61.94 B |
| 04/11/2025 | $16.05 | $16.33 (1.74%) | $16.33 | $15.41 | 18.41 M | $60.14 B |
| 04/10/2025 | $16.48 | $15.91 (-3.46%) | $16.50 | $15.51 | 19.08 M | $58.59 B |
| 04/09/2025 | $15.43 | $16.67 (8.04%) | $16.99 | $14.90 | 48.15 M | $61.39 B |
| 04/08/2025 | $16.97 | $15.65 (-7.78%) | $17.03 | $15.32 | 31.82 M | $57.63 B |
| 04/07/2025 | $15.01 | $15.87 (5.73%) | $16.78 | $14.60 | 44.86 M | $58.44 B |
| 04/04/2025 | $16.90 | $16.16 (-4.38%) | $16.98 | $15.63 | 50.93 M | $59.51 B |
| 04/03/2025 | $18.20 | $17.73 (-2.58%) | $18.32 | $17.68 | 30.30 M | $60.74 B |
| 04/02/2025 | $18.69 | $18.93 (1.28%) | $18.94 | $18.55 | 7.91 M | $64.85 B |
| 04/01/2025 | $18.52 | $18.73 (1.13%) | $18.84 | $18.40 | 11.20 M | $64.16 B |
| 03/31/2025 | $18.28 | $18.59 (1.7%) | $18.65 | $18.22 | 12.52 M | $63.68 B |
| 03/28/2025 | $18.89 | $18.71 (-0.95%) | $18.89 | $18.45 | 10.76 M | $68.90 B |
| 03/27/2025 | $18.90 | $18.88 (-0.11%) | $19.04 | $18.75 | 9.88 M | $64.68 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 | $64.68 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 |
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.
