5 DAY PERFORMANCE
+0.91%
1 MONTH PERFORMANCE
+4.57%
3 MONTH PERFORMANCE
+20.30%
6 MONTH PERFORMANCE
+22.52%
YEAR-TO-DATE PERFORMANCE
+1.63%
1 YEAR PERFORMANCE
+42.11%
Energy Transfer LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $19.60 | $19.93 (1.68%) | $20.01 | $19.53 | 12.65 M | $68.06 B |
| 01/13/2025 | $19.55 | $19.47 (-0.41%) | $19.62 | $19.25 | 17.31 M | $66.49 B |
| 01/10/2025 | $19.78 | $19.42 (-1.82%) | $19.83 | $19.28 | 14.40 M | $66.32 B |
| 01/08/2025 | $19.40 | $19.73 (1.7%) | $19.75 | $19.36 | 9.02 M | $67.38 B |
| 01/07/2025 | $19.72 | $19.49 (-1.17%) | $19.80 | $19.36 | 9.68 M | $66.56 B |
| 01/06/2025 | $19.70 | $19.62 (-0.41%) | $19.82 | $19.57 | 8.43 M | $67.01 B |
| 01/03/2025 | $19.72 | $19.64 (-0.41%) | $19.78 | $19.50 | 20.81 M | $67.07 B |
| 01/02/2025 | $19.56 | $19.71 (0.77%) | $19.75 | $19.45 | 22.11 M | $67.31 B |
| 12/31/2024 | $19.67 | $19.59 (-0.41%) | $19.78 | $19.47 | 8.82 M | $66.90 B |
| 12/30/2024 | $19.23 | $19.57 (1.77%) | $19.63 | $19.20 | 10.72 M | $66.84 B |
| 12/27/2024 | $19.21 | $19.28 (0.36%) | $19.28 | $19.07 | 6.94 M | $65.85 B |
| 12/26/2024 | $19.55 | $19.26 (-1.48%) | $19.56 | $19.15 | 11.42 M | $65.78 B |
| 12/24/2024 | $19.23 | $19.60 (1.92%) | $19.60 | $19.08 | 6.99 M | $66.94 B |
| 12/23/2024 | $18.80 | $19.04 (1.28%) | $19.07 | $18.69 | 8.95 M | $65.03 B |
| 12/20/2024 | $18.38 | $18.86 (2.61%) | $18.86 | $18.31 | 23.27 M | $64.41 B |
| 12/19/2024 | $18.39 | $18.27 (-0.65%) | $18.65 | $18.09 | 14.76 M | $62.40 B |
| 12/18/2024 | $18.69 | $18.20 (-2.62%) | $18.77 | $18.20 | 13.92 M | $62.16 B |
| 12/17/2024 | $18.55 | $18.64 (0.49%) | $18.75 | $18.40 | 30.09 M | $63.66 B |
| 12/16/2024 | $19.03 | $18.70 (-1.73%) | $19.10 | $18.70 | 12.64 M | $63.86 B |
| 12/13/2024 | $19.25 | $19.04 (-1.09%) | $19.26 | $18.96 | 10.82 M | $65.03 B |
| 12/12/2024 | $19.17 | $19.21 (0.21%) | $19.38 | $19.06 | 8.83 M | $65.61 B |
| 12/11/2024 | $18.87 | $19.18 (1.64%) | $19.29 | $18.81 | 11.82 M | $65.50 B |
| 12/10/2024 | $18.93 | $18.74 (-1%) | $19.07 | $18.68 | 11.89 M | $64.00 B |
| 12/09/2024 | $19.50 | $18.84 (-3.38%) | $19.63 | $18.82 | 14.28 M | $64.34 B |
| 12/06/2024 | $19.06 | $19.26 (1.05%) | $19.50 | $18.89 | 14.52 M | $65.78 B |
| 12/05/2024 | $18.80 | $19.07 (1.44%) | $19.20 | $18.73 | 11.23 M | $65.13 B |
| 12/04/2024 | $19.26 | $18.98 (-1.45%) | $19.38 | $18.95 | 11.12 M | $64.82 B |
| 12/03/2024 | $19.45 | $19.26 (-0.98%) | $19.48 | $18.93 | 14.17 M | $65.78 B |
| 12/02/2024 | $19.90 | $19.42 (-2.41%) | $19.90 | $19.36 | 14.89 M | $66.32 B |
| 11/29/2024 | $19.60 | $19.86 (1.33%) | $20.02 | $19.58 | 16.08 M | $67.83 B |
| 11/27/2024 | $19.28 | $19.42 (0.73%) | $19.71 | $19.25 | 22.60 M | $66.32 B |
| 11/26/2024 | $18.93 | $19.20 (1.43%) | $19.22 | $18.85 | 12.29 M | $65.57 B |
| 11/25/2024 | $19.13 | $18.97 (-0.84%) | $19.35 | $18.72 | 20.62 M | $64.79 B |
| 11/22/2024 | $19.11 | $19.07 (-0.21%) | $19.20 | $18.96 | 22.17 M | $65.13 B |
| 11/21/2024 | $18.36 | $18.97 (3.32%) | $19.07 | $18.32 | 42.72 M | $64.79 B |
| 11/20/2024 | $18.10 | $18.28 (0.99%) | $18.37 | $18.02 | 28.44 M | $62.43 B |
| 11/19/2024 | $17.64 | $17.96 (1.81%) | $18.08 | $17.59 | 22.24 M | $61.34 B |
| 11/18/2024 | $17.38 | $17.58 (1.15%) | $17.65 | $17.37 | 17.21 M | $60.04 B |
| 11/15/2024 | $17.14 | $17.29 (0.88%) | $17.31 | $17.07 | 13.13 M | $59.05 B |
| 11/14/2024 | $17.17 | $17.15 (-0.12%) | $17.23 | $17.08 | 10.38 M | $58.57 B |
| 11/13/2024 | $17.12 | $17.10 (-0.12%) | $17.15 | $16.99 | 30.76 M | $58.40 B |
| 11/12/2024 | $17.24 | $17.05 (-1.1%) | $17.28 | $16.98 | 10.92 M | $58.23 B |
| 11/11/2024 | $17.30 | $17.24 (-0.35%) | $17.39 | $17.13 | 20.25 M | $58.88 B |
| 11/08/2024 | $17.10 | $17.30 (1.17%) | $17.40 | $16.86 | 26.16 M | $59.08 B |
| 11/07/2024 | $17.68 | $17.41 (-1.53%) | $17.71 | $17.32 | 27.84 M | $59.46 B |
| 11/06/2024 | $17.43 | $17.42 (-0.06%) | $17.50 | $17.09 | 31.24 M | $59.49 B |
| 11/05/2024 | $16.58 | $16.90 (1.93%) | $16.91 | $16.54 | 25.42 M | $57.72 B |
| 11/04/2024 | $16.48 | $16.51 (0.18%) | $16.60 | $16.47 | 13.83 M | $56.38 B |
| 11/01/2024 | $16.52 | $16.43 (-0.54%) | $16.52 | $16.40 | 12.78 M | $56.11 B |
| 10/31/2024 | $16.48 | $16.48 (0%) | $16.51 | $16.37 | 10.72 M | $56.28 B |
| 10/30/2024 | $16.42 | $16.47 (0.3%) | $16.52 | $16.37 | 9.52 M | $56.25 B |
| 10/29/2024 | $16.42 | $16.38 (-0.24%) | $16.46 | $16.32 | 12.04 M | $55.94 B |
| 10/28/2024 | $16.36 | $16.40 (0.24%) | $16.44 | $16.28 | 10.82 M | $56.01 B |
| 10/25/2024 | $16.44 | $16.45 (0.06%) | $16.49 | $16.35 | 10.55 M | $56.18 B |
| 10/24/2024 | $16.40 | $16.40 (0%) | $16.49 | $16.35 | 9.00 M | $56.01 B |
| 10/23/2024 | $16.35 | $16.38 (0.18%) | $16.42 | $16.29 | 6.95 M | $55.94 B |
| 10/22/2024 | $16.40 | $16.38 (-0.12%) | $16.44 | $16.28 | 9.28 M | $55.94 B |
| 10/21/2024 | $16.43 | $16.40 (-0.18%) | $16.46 | $16.33 | 11.41 M | $56.01 B |
| 10/18/2024 | $16.52 | $16.41 (-0.67%) | $16.54 | $16.37 | 11.02 M | $56.04 B |
| 10/17/2024 | $16.42 | $16.49 (0.43%) | $16.52 | $16.40 | 12.46 M | $56.32 B |
| 10/16/2024 | $16.45 | $16.40 (-0.3%) | $16.52 | $16.39 | 10.01 M | $56.01 B |
| 10/15/2024 | $16.42 | $16.37 (-0.3%) | $16.54 | $16.32 | 18.68 M | $55.91 B |
| 10/14/2024 | $16.48 | $16.55 (0.42%) | $16.62 | $16.42 | 13.03 M | $56.52 B |