5 DAY PERFORMANCE
+1.30%
1 MONTH PERFORMANCE
+2.16%
3 MONTH PERFORMANCE
-3.36%
6 MONTH PERFORMANCE
-6.27%
YEAR-TO-DATE PERFORMANCE
-14.22%
1 YEAR PERFORMANCE
-12.75%
Energy Transfer LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/09/2025 | $16.69 | $16.62 (-0.42%) | $16.86 | $16.58 | 12.98 M | $57.04 B |
| 10/08/2025 | $16.69 | $16.67 (-0.12%) | $16.71 | $16.48 | 20.94 M | $57.21 B |
| 10/07/2025 | $16.68 | $16.67 (-0.06%) | $16.73 | $16.53 | 14.28 M | $57.21 B |
| 10/06/2025 | $16.85 | $16.66 (-1.13%) | $16.95 | $16.65 | 14.80 M | $57.17 B |
| 10/03/2025 | $16.92 | $16.80 (-0.71%) | $17.01 | $16.80 | 13.31 M | $57.65 B |
| 10/02/2025 | $16.98 | $16.92 (-0.35%) | $17.09 | $16.89 | 12.97 M | $58.07 B |
| 10/01/2025 | $17.10 | $16.99 (-0.64%) | $17.11 | $16.98 | 13.49 M | $58.31 B |
| 09/30/2025 | $17.18 | $17.16 (-0.12%) | $17.24 | $16.95 | 20.97 M | $58.89 B |
| 09/29/2025 | $17.48 | $17.20 (-1.6%) | $17.50 | $17.19 | 11.62 M | $59.03 B |
| 09/26/2025 | $17.40 | $17.46 (0.34%) | $17.64 | $17.40 | 10.24 M | $59.92 B |
| 09/25/2025 | $17.36 | $17.41 (0.29%) | $17.48 | $17.30 | 9.94 M | $59.75 B |
| 09/24/2025 | $17.18 | $17.40 (1.28%) | $17.46 | $17.15 | 11.13 M | $59.71 B |
| 09/23/2025 | $17.20 | $17.11 (-0.52%) | $17.26 | $17.10 | 12.83 M | $58.72 B |
| 09/22/2025 | $17.35 | $17.13 (-1.27%) | $17.35 | $17.11 | 16.77 M | $58.79 B |
| 09/19/2025 | $17.47 | $17.30 (-0.97%) | $17.47 | $17.28 | 13.75 M | $59.37 B |
| 09/18/2025 | $17.56 | $17.44 (-0.68%) | $17.64 | $17.43 | 14.56 M | $59.85 B |
| 09/17/2025 | $17.57 | $17.53 (-0.23%) | $17.67 | $17.45 | 9.54 M | $60.16 B |
| 09/16/2025 | $17.59 | $17.58 (-0.06%) | $17.68 | $17.55 | 7.96 M | $60.33 B |
| 09/15/2025 | $17.52 | $17.54 (0.11%) | $17.71 | $17.50 | 10.37 M | $60.19 B |
| 09/12/2025 | $17.50 | $17.45 (-0.29%) | $17.56 | $17.43 | 7.33 M | $59.88 B |
| 09/11/2025 | $17.36 | $17.49 (0.75%) | $17.50 | $17.31 | 5.78 M | $60.02 B |
| 09/10/2025 | $17.20 | $17.42 (1.28%) | $17.46 | $17.18 | 10.16 M | $59.78 B |
| 09/09/2025 | $17.20 | $17.17 (-0.17%) | $17.32 | $17.16 | 10.98 M | $58.92 B |
| 09/08/2025 | $17.43 | $17.15 (-1.61%) | $17.48 | $17.08 | 15.54 M | $58.86 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.
