5 DAY PERFORMANCE
-12.18%
1 MONTH PERFORMANCE
-8.64%
3 MONTH PERFORMANCE
-7.32%
6 MONTH PERFORMANCE
-1.06%
YEAR-TO-DATE PERFORMANCE
+12.80%
1 YEAR PERFORMANCE
+6.23%
Energy Transfer LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $21.25 | $21.19 (-0.28%) | $21.34 | $21.06 | 10.14 M | $72.94 B |
| 08/20/2026 | $21.30 | $21.21 (-0.42%) | $21.44 | $21.10 | 7.98 M | $73.01 B |
| 08/19/2026 | $21.52 | $21.18 (-1.58%) | $21.64 | $21.15 | 13.51 M | $72.91 B |
| 08/18/2026 | $21.10 | $21.42 (1.52%) | $21.43 | $21.08 | 10.28 M | $73.73 B |
| 08/17/2026 | $21.04 | $20.94 (-0.48%) | $21.07 | $20.86 | 5.34 M | $72.08 B |
| 08/14/2026 | $20.78 | $21.05 (1.3%) | $21.10 | $20.78 | 6.95 M | $72.46 B |
| 08/13/2026 | $20.93 | $20.76 (-0.81%) | $21.12 | $20.75 | 8.12 M | $71.46 B |
| 08/12/2026 | $20.78 | $20.95 (0.82%) | $20.96 | $20.72 | 9.00 M | $72.11 B |
| 08/11/2026 | $20.58 | $20.78 (0.97%) | $20.88 | $20.58 | 8.36 M | $71.53 B |
| 08/10/2026 | $20.24 | $20.59 (1.73%) | $20.63 | $20.20 | 11.74 M | $70.87 B |
| 08/07/2026 | $20.20 | $20.13 (-0.35%) | $20.43 | $20.11 | 11.09 M | $69.29 B |
| 08/06/2026 | $20.56 | $20.67 (0.54%) | $20.81 | $20.49 | 12.52 M | $71.15 B |
| 08/05/2026 | $20.46 | $20.34 (-0.59%) | $20.60 | $20.19 | 14.11 M | $70.01 B |
| 08/04/2026 | $20.57 | $20.33 (-1.17%) | $20.68 | $20.31 | 15.66 M | $69.98 B |
| 08/03/2026 | $20.40 | $20.28 (-0.59%) | $20.48 | $20.20 | 10.89 M | $69.81 B |
| 07/31/2026 | $20.29 | $20.36 (0.35%) | $20.43 | $20.16 | 8.69 M | $70.08 B |
| 07/30/2026 | $20.26 | $20.24 (-0.1%) | $20.31 | $20.14 | 6.11 M | $69.64 B |
| 07/29/2026 | $20.42 | $20.20 (-1.08%) | $20.53 | $20.12 | 9.54 M | $69.50 B |
| 07/28/2026 | $19.92 | $20.20 (1.41%) | $20.25 | $19.90 | 11.41 M | $69.50 B |
| 07/27/2026 | $20.19 | $19.91 (-1.39%) | $20.29 | $19.86 | 13.16 M | $68.50 B |
| 07/24/2026 | $20.40 | $20.36 (-0.2%) | $20.52 | $20.35 | 5.91 M | $70.05 B |
| 07/23/2026 | $20.54 | $20.42 (-0.58%) | $20.56 | $20.33 | 7.15 M | $70.26 B |
| 07/22/2026 | $20.26 | $20.37 (0.54%) | $20.54 | $20.26 | 9.02 M | $70.09 B |
| 07/21/2026 | $20.31 | $20.25 (-0.3%) | $20.43 | $20.15 | 8.97 M | $69.67 B |
| 07/20/2026 | $20.33 | $20.28 (-0.25%) | $20.56 | $20.26 | 9.68 M | $69.78 B |
| 07/17/2026 | $20.35 | $20.32 (-0.15%) | $20.46 | $20.25 | 9.52 M | $69.91 B |
| 07/16/2026 | $19.93 | $20.20 (1.35%) | $20.26 | $19.93 | 9.00 M | $69.50 B |
| 07/15/2026 | $20.02 | $19.91 (-0.55%) | $20.18 | $19.86 | 6.96 M | $68.50 B |
| 07/14/2026 | $20.23 | $20.07 (-0.79%) | $20.34 | $19.97 | 6.00 M | $69.05 B |
| 07/13/2026 | $19.79 | $20.18 (1.97%) | $20.21 | $19.78 | 10.01 M | $69.43 B |
| 07/10/2026 | $19.79 | $19.66 (-0.66%) | $19.86 | $19.50 | 6.60 M | $67.64 B |
| 07/09/2026 | $19.86 | $19.79 (-0.35%) | $19.91 | $19.69 | 6.28 M | $68.09 B |
| 07/08/2026 | $19.95 | $19.86 (-0.45%) | $20.02 | $19.75 | 8.86 M | $68.33 B |
| 07/07/2026 | $19.45 | $19.81 (1.85%) | $19.97 | $19.43 | 9.27 M | $68.16 B |
| 07/06/2026 | $19.33 | $19.25 (-0.41%) | $19.54 | $19.25 | 7.19 M | $66.23 B |
| 07/02/2026 | $18.99 | $19.33 (1.79%) | $19.36 | $18.99 | 8.63 M | $66.51 B |
| 07/01/2026 | $19.06 | $19.05 (-0.05%) | $19.22 | $18.95 | 7.33 M | $65.54 B |
| 06/30/2026 | $19.07 | $19.12 (0.26%) | $19.24 | $18.93 | 10.60 M | $65.78 B |
| 06/29/2026 | $19.17 | $19.06 (-0.57%) | $19.25 | $18.95 | 7.69 M | $65.58 B |
| 06/26/2026 | $19.07 | $19.17 (0.52%) | $19.25 | $19.04 | 5.30 M | $65.96 B |
| 06/25/2026 | $18.90 | $19.18 (1.48%) | $19.27 | $18.86 | 7.36 M | $65.99 B |
| 06/24/2026 | $19.08 | $18.94 (-0.73%) | $19.16 | $18.81 | 7.86 M | $65.16 B |
| 06/23/2026 | $18.83 | $19.22 (2.07%) | $19.31 | $18.76 | 9.27 M | $66.13 B |
| 06/22/2026 | $18.77 | $18.89 (0.64%) | $18.99 | $18.74 | 6.80 M | $64.99 B |
| 06/18/2026 | $18.62 | $18.75 (0.7%) | $18.93 | $18.46 | 12.46 M | $64.51 B |
| 06/17/2026 | $19.00 | $18.75 (-1.32%) | $19.06 | $18.72 | 8.30 M | $64.51 B |
| 06/16/2026 | $18.75 | $18.91 (0.85%) | $19.09 | $18.75 | 8.72 M | $65.06 B |
| 06/15/2026 | $18.70 | $18.91 (1.12%) | $19.11 | $18.66 | 10.87 M | $65.06 B |
| 06/12/2026 | $18.77 | $19.07 (1.6%) | $19.22 | $18.68 | 8.28 M | $65.61 B |
| 06/11/2026 | $19.10 | $18.76 (-1.78%) | $19.18 | $18.76 | 9.62 M | $64.55 B |
| 06/10/2026 | $19.12 | $19.04 (-0.42%) | $19.26 | $19.02 | 8.58 M | $65.51 B |
| 06/09/2026 | $19.30 | $19.06 (-1.24%) | $19.34 | $19.01 | 8.07 M | $65.58 B |
| 06/08/2026 | $19.46 | $19.34 (-0.62%) | $19.49 | $19.25 | 8.64 M | $66.54 B |
| 06/05/2026 | $19.56 | $19.39 (-0.87%) | $19.68 | $19.38 | 12.26 M | $66.71 B |
| 06/04/2026 | $19.42 | $19.62 (1.03%) | $19.68 | $19.40 | 8.31 M | $67.50 B |
| 06/03/2026 | $19.61 | $19.55 (-0.31%) | $19.79 | $19.48 | 9.18 M | $67.26 B |
| 06/02/2026 | $19.23 | $19.54 (1.61%) | $19.61 | $19.18 | 8.09 M | $67.23 B |
| 06/01/2026 | $19.21 | $19.27 (0.31%) | $19.44 | $19.18 | 7.95 M | $66.30 B |
| 05/29/2026 | $19.36 | $19.17 (-0.98%) | $19.41 | $19.11 | 9.98 M | $65.96 B |
| 05/28/2026 | $19.42 | $19.42 (0%) | $19.57 | $19.32 | 6.81 M | $66.82 B |
| 05/27/2026 | $19.50 | $19.33 (-0.87%) | $19.66 | $19.33 | 8.65 M | $66.51 B |
| 05/26/2026 | $19.86 | $19.60 (-1.31%) | $19.89 | $19.54 | 14.02 M | $67.44 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.
