5 DAY PERFORMANCE
+3.35%
1 MONTH PERFORMANCE
+3.16%
3 MONTH PERFORMANCE
+4.17%
6 MONTH PERFORMANCE
-2.69%
YEAR-TO-DATE PERFORMANCE
+2.91%
1 YEAR PERFORMANCE
-12.62%
Energy Transfer LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $16.90 | $16.96 (0.36%) | $17.02 | $16.81 | 13.42 M | $61.72 B |
| 01/08/2026 | $16.50 | $16.89 (2.36%) | $16.91 | $16.50 | 18.27 M | $61.47 B |
| 01/07/2026 | $16.26 | $16.52 (1.6%) | $16.57 | $16.26 | 17.34 M | $60.12 B |
| 01/06/2026 | $16.41 | $16.25 (-0.98%) | $16.48 | $16.24 | 14.25 M | $59.14 B |
| 01/05/2026 | $16.54 | $16.42 (-0.73%) | $16.58 | $16.26 | 16.08 M | $59.76 B |
| 01/02/2026 | $16.45 | $16.59 (0.85%) | $16.64 | $16.33 | 15.25 M | $60.38 B |
| 12/31/2025 | $16.50 | $16.49 (-0.06%) | $16.54 | $16.39 | 13.49 M | $60.01 B |
| 12/30/2025 | $16.28 | $16.54 (1.6%) | $16.55 | $16.28 | 14.78 M | $60.19 B |
| 12/29/2025 | $16.31 | $16.27 (-0.25%) | $16.34 | $16.24 | 11.77 M | $59.21 B |
| 12/26/2025 | $16.36 | $16.25 (-0.67%) | $16.38 | $16.23 | 10.52 M | $59.14 B |
| 12/24/2025 | $16.29 | $16.39 (0.61%) | $16.39 | $16.27 | 9.11 M | $59.65 B |
| 12/23/2025 | $16.32 | $16.36 (0.25%) | $16.39 | $16.18 | 13.91 M | $59.54 B |
| 12/22/2025 | $16.40 | $16.30 (-0.61%) | $16.49 | $16.28 | 14.19 M | $59.32 B |
| 12/19/2025 | $16.21 | $16.39 (1.11%) | $16.44 | $16.20 | 22.55 M | $59.65 B |
| 12/18/2025 | $16.38 | $16.21 (-1.04%) | $16.40 | $16.19 | 16.29 M | $58.99 B |
| 12/17/2025 | $16.40 | $16.39 (-0.06%) | $16.43 | $16.27 | 14.24 M | $59.65 B |
| 12/16/2025 | $16.41 | $16.36 (-0.3%) | $16.42 | $16.25 | 17.92 M | $59.54 B |
| 12/15/2025 | $16.55 | $16.50 (-0.3%) | $16.56 | $16.40 | 11.21 M | $60.05 B |
| 12/12/2025 | $16.44 | $16.56 (0.73%) | $16.65 | $16.37 | 13.41 M | $60.27 B |
| 12/11/2025 | $16.45 | $16.41 (-0.24%) | $16.48 | $16.35 | 12.32 M | $59.72 B |
| 12/10/2025 | $16.73 | $16.45 (-1.67%) | $16.76 | $16.44 | 12.45 M | $59.87 B |
| 12/09/2025 | $16.80 | $16.67 (-0.77%) | $16.90 | $16.65 | 11.61 M | $60.67 B |
| 12/08/2025 | $16.75 | $16.80 (0.3%) | $16.88 | $16.75 | 10.33 M | $61.14 B |
| 12/05/2025 | $16.80 | $16.80 (0%) | $16.93 | $16.71 | 15.59 M | $61.14 B |
| 12/04/2025 | $16.73 | $16.80 (0.42%) | $16.82 | $16.72 | 11.27 M | $61.14 B |
| 12/03/2025 | $16.60 | $16.71 (0.66%) | $16.79 | $16.60 | 12.13 M | $60.81 B |
| 12/02/2025 | $16.90 | $16.59 (-1.83%) | $16.92 | $16.56 | 14.45 M | $60.38 B |
| 12/01/2025 | $16.70 | $16.83 (0.78%) | $16.87 | $16.67 | 15.10 M | $61.25 B |
| 11/28/2025 | $16.47 | $16.71 (1.46%) | $16.72 | $16.43 | 7.11 M | $60.81 B |
| 11/26/2025 | $16.28 | $16.43 (0.92%) | $16.50 | $16.26 | 17.59 M | $59.79 B |
| 11/25/2025 | $16.38 | $16.27 (-0.67%) | $16.41 | $16.26 | 17.43 M | $59.21 B |
| 11/24/2025 | $16.52 | $16.49 (-0.18%) | $16.52 | $16.34 | 15.10 M | $60.01 B |
| 11/21/2025 | $16.56 | $16.51 (-0.3%) | $16.66 | $16.33 | 23.64 M | $60.08 B |
| 11/20/2025 | $16.97 | $16.64 (-1.94%) | $16.99 | $16.48 | 20.52 M | $60.56 B |
| 11/19/2025 | $16.96 | $16.92 (-0.24%) | $17.05 | $16.80 | 16.42 M | $61.58 B |
| 11/18/2025 | $16.84 | $16.97 (0.77%) | $17.09 | $16.74 | 14.86 M | $61.76 B |
| 11/17/2025 | $16.99 | $16.94 (-0.29%) | $17.11 | $16.89 | 11.81 M | $61.65 B |
| 11/14/2025 | $16.59 | $17.01 (2.53%) | $17.03 | $16.56 | 15.89 M | $61.90 B |
| 11/13/2025 | $16.55 | $16.63 (0.48%) | $16.69 | $16.49 | 12.94 M | $60.52 B |
| 11/12/2025 | $16.69 | $16.58 (-0.66%) | $16.75 | $16.48 | 10.08 M | $60.34 B |
| 11/11/2025 | $16.68 | $16.70 (0.12%) | $16.73 | $16.56 | 28.96 M | $60.78 B |
| 11/10/2025 | $16.45 | $16.69 (1.46%) | $16.74 | $16.26 | 18.55 M | $60.74 B |
| 11/07/2025 | $16.46 | $16.45 (-0.06%) | $16.52 | $16.18 | 15.50 M | $59.87 B |
| 11/06/2025 | $16.88 | $16.87 (-0.06%) | $17.02 | $16.68 | 22.86 M | $61.39 B |
| 11/05/2025 | $16.61 | $16.91 (1.81%) | $17.06 | $16.59 | 16.67 M | $61.54 B |
| 11/04/2025 | $16.77 | $16.55 (-1.31%) | $16.83 | $16.53 | 13.44 M | $60.23 B |
| 11/03/2025 | $16.91 | $16.83 (-0.47%) | $16.96 | $16.64 | 13.84 M | $61.25 B |
| 10/31/2025 | $16.80 | $16.83 (0.18%) | $16.89 | $16.68 | 10.45 M | $57.76 B |
| 10/30/2025 | $16.95 | $16.77 (-1.06%) | $16.96 | $16.71 | 13.35 M | $57.55 B |
| 10/29/2025 | $17.00 | $16.93 (-0.41%) | $17.01 | $16.77 | 13.03 M | $58.10 B |
| 10/28/2025 | $16.89 | $16.99 (0.59%) | $17.04 | $16.82 | 12.60 M | $58.31 B |
| 10/27/2025 | $16.75 | $16.91 (0.96%) | $16.92 | $16.71 | 11.78 M | $58.03 B |
| 10/24/2025 | $16.87 | $16.73 (-0.83%) | $16.94 | $16.70 | 10.61 M | $57.41 B |
| 10/23/2025 | $17.10 | $16.85 (-1.46%) | $17.10 | $16.72 | 15.29 M | $57.83 B |
| 10/22/2025 | $16.77 | $16.91 (0.83%) | $16.96 | $16.65 | 14.98 M | $58.03 B |
| 10/21/2025 | $16.76 | $16.76 (0%) | $16.79 | $16.56 | 14.49 M | $57.52 B |
| 10/20/2025 | $16.47 | $16.77 (1.82%) | $16.77 | $16.46 | 14.06 M | $57.55 B |
| 10/17/2025 | $16.59 | $16.45 (-0.84%) | $16.64 | $16.39 | 14.39 M | $56.45 B |
| 10/16/2025 | $16.95 | $16.68 (-1.59%) | $16.99 | $16.58 | 16.79 M | $57.24 B |
| 10/15/2025 | $16.60 | $16.90 (1.81%) | $16.94 | $16.60 | 14.94 M | $58.00 B |
| 10/14/2025 | $16.28 | $16.53 (1.54%) | $16.57 | $16.28 | 11.76 M | $56.73 B |
| 10/13/2025 | $16.37 | $16.52 (0.92%) | $16.54 | $16.23 | 15.25 M | $56.69 B |
| 10/10/2025 | $16.60 | $16.29 (-1.87%) | $16.71 | $16.26 | 21.52 M | $55.90 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.
