NYSE : ET
Energy Transfer LP — Price history
Energy · Oil & Gas Midstream · United States
Last price 20.91 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 72.00B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Energy Transfer LP (ET) closed at 20.91 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 21.07 | 21.07 | 20.82 | 20.91 | 7,860,837 | +0.14% |
| 2026-10-29 | 20.82 | 21.02 | 20.72 | 20.88 | 9,315,658 | +0.82% |
| 2026-10-28 | 20.44 | 20.94 | 20.415 | 20.71 | 7,285,908 | +1.47% |
| 2026-10-27 | 20.55 | 20.655 | 20.4 | 20.41 | 7,372,282 | -0.92% |
| 2026-10-26 | 20.45 | 20.74 | 20.265 | 20.6 | 8,427,536 | +0.73% |
| 2026-10-23 | 20.2 | 20.54 | 20.032 | 20.45 | 6,548,389 | +2.05% |
| 2026-10-22 | 20.12 | 20.265 | 19.8 | 20.04 | 6,827,282 | -0.45% |
| 2026-10-21 | 19.77 | 20.23 | 19.77 | 20.13 | 8,645,941 | +2.97% |
| 2026-10-20 | 20.15 | 20.305 | 19.55 | 19.55 | 8,858,169 | -2.78% |
| 2026-10-19 | 20.25 | 20.3 | 20.035 | 20.11 | 6,978,159 | -0.74% |
| 2026-10-16 | 20.07 | 20.34 | 19.94 | 20.26 | 7,469,275 | +1.91% |
| 2026-10-15 | 20.2 | 20.403 | 19.79 | 19.88 | 12,528,875 | -1.83% |
| 2026-10-14 | 20.45 | 20.61 | 20.25 | 20.25 | 8,628,095 | -1.12% |
| 2026-10-13 | 20.46 | 20.49 | 20.31 | 20.48 | 4,893,738 | +0.34% |
| 2026-10-12 | 20.5 | 20.576 | 20.23 | 20.41 | 4,736,220 | +0.00% |
| 2026-10-09 | 20.58 | 20.755 | 20.41 | 20.41 | 6,313,980 | -1.02% |
| 2026-10-08 | 20.4 | 20.74 | 20.4 | 20.62 | 5,455,331 | +0.68% |
| 2026-10-07 | 20.76 | 20.77 | 20.15 | 20.48 | 10,062,129 | -1.25% |
| 2026-10-06 | 20.72 | 20.805 | 20.33 | 20.74 | 7,780,953 | +0.10% |
| 2026-10-05 | 20.34 | 20.725 | 20.34 | 20.72 | 7,214,460 | +1.22% |
| 2026-10-02 | 20.01 | 20.5 | 19.98 | 20.47 | 10,952,082 | +1.84% |
| 2026-10-01 | 19.7 | 20.13 | 19.59 | 20.1 | 12,517,645 | +1.67% |
| 2026-09-30 | 20.03 | 20.065 | 19.67 | 19.77 | 8,807,147 | -0.70% |
| 2026-09-29 | 19.94 | 20.01 | 19.77 | 19.91 | 9,897,545 | -0.95% |
| 2026-09-28 | 20.27 | 20.39 | 19.93 | 20.1 | 9,158,970 | -0.45% |
| 2026-09-25 | 20.31 | 20.34 | 20.05 | 20.19 | 14,891,544 | -0.69% |
| 2026-09-24 | 20.52 | 20.62 | 20.33 | 20.33 | 9,582,124 | -0.78% |
| 2026-09-23 | 20.53 | 20.71 | 20.43 | 20.49 | 6,751,405 | +0.44% |
| 2026-09-22 | 20.75 | 20.99 | 20.4 | 20.4 | 9,791,040 | -2.39% |
| 2026-09-21 | 21.08 | 21.12 | 20.77 | 20.9 | 7,408,956 | -1.14% |
| 2026-09-18 | 21.02 | 21.28 | 20.95 | 21.14 | 14,083,367 | +0.43% |
| 2026-09-17 | 21.14 | 21.22 | 20.99 | 21.05 | 6,945,590 | -0.28% |
| 2026-09-16 | 21.35 | 21.418 | 20.99 | 21.11 | 6,764,518 | -1.03% |
| 2026-09-15 | 21.52 | 21.63 | 21.25 | 21.33 | 7,470,499 | -0.74% |
| 2026-09-14 | 21.63 | 21.67 | 21.34 | 21.49 | 7,314,266 | -0.28% |
| 2026-09-11 | 21.61 | 21.76 | 21.36 | 21.55 | 8,144,838 | -0.83% |
| 2026-09-10 | 21.79 | 21.84 | 21.56 | 21.73 | 8,029,655 | +0.23% |
| 2026-09-09 | 21.58 | 21.72 | 21.49 | 21.68 | 8,029,712 | +0.79% |
| 2026-09-08 | 21.55 | 21.63 | 21.37 | 21.51 | 6,978,723 | +0.05% |
| 2026-09-04 | 21.38 | 21.55 | 21.255 | 21.5 | 6,014,070 | +0.28% |
| 2026-09-03 | 21.53 | 21.58 | 21.42 | 21.44 | 5,933,199 | -0.46% |
| 2026-09-02 | 21.4 | 21.6 | 21.23 | 21.54 | 6,919,831 | +0.56% |
| 2026-09-01 | 21.66 | 21.77 | 21.42 | 21.42 | 9,248,416 | -0.42% |
| 2026-08-31 | 21.45 | 21.54 | 21.37 | 21.51 | 7,054,067 | +0.94% |
| 2026-08-28 | 21.38 | 21.5 | 21.24 | 21.31 | 5,039,793 | -0.33% |
| 2026-08-27 | 21.36 | 21.44 | 21.15 | 21.38 | 6,414,646 | -0.23% |
| 2026-08-26 | 21 | 21.5 | 20.96 | 21.43 | 7,605,305 | +1.95% |
| 2026-08-25 | 21 | 21.165 | 20.965 | 21.02 | 9,187,703 | -0.28% |
| 2026-08-24 | 21.28 | 21.359 | 20.99 | 21.08 | 5,528,037 | -0.52% |
| 2026-08-21 | 21.25 | 21.34 | 21.06 | 21.19 | 10,141,932 | -0.09% |
| 2026-08-20 | 21.3 | 21.435 | 21.1 | 21.21 | 7,983,638 | +0.14% |
| 2026-08-19 | 21.52 | 21.64 | 21.15 | 21.18 | 13,509,163 | -1.12% |
| 2026-08-18 | 21.1 | 21.43 | 21.08 | 21.42 | 10,276,829 | +2.29% |
| 2026-08-17 | 21.04 | 21.071 | 20.86 | 20.94 | 5,344,743 | -0.52% |
| 2026-08-14 | 20.78 | 21.1 | 20.78 | 21.05 | 6,945,201 | +1.40% |
| 2026-08-13 | 20.93 | 21.115 | 20.75 | 20.76 | 8,122,453 | -0.91% |
| 2026-08-12 | 20.78 | 20.955 | 20.72 | 20.95 | 9,004,655 | +0.82% |
| 2026-08-11 | 20.58 | 20.875 | 20.58 | 20.78 | 8,357,161 | +0.92% |
| 2026-08-10 | 20.24 | 20.63 | 20.2 | 20.59 | 11,743,797 | +2.29% |
| 2026-08-07 | 20.2 | 20.435 | 20.11 | 20.13 | 11,092,995 | -0.98% |
| 2026-08-06 | 20.56 | 20.81 | 20.49 | 20.67 | 12,519,321 | +1.62% |
| 2026-08-05 | 20.46 | 20.6 | 20.19 | 20.34 | 14,107,369 | +0.05% |
| 2026-08-04 | 20.565 | 20.68 | 20.31 | 20.33 | 15,662,558 | +0.25% |
| 2026-08-03 | 20.4 | 20.48 | 20.2 | 20.28 | 10,887,411 | -0.39% |
| 2026-07-31 | 20.29 | 20.435 | 20.16 | 20.36 | 8,688,641 | +0.59% |
| 2026-07-30 | 20.26 | 20.31 | 20.14 | 20.24 | 6,114,444 | +0.20% |
| 2026-07-29 | 20.42 | 20.53 | 20.12 | 20.2 | 9,544,773 | +0.00% |
| 2026-07-28 | 19.92 | 20.25 | 19.895 | 20.2 | 11,412,362 | +1.46% |
| 2026-07-27 | 20.19 | 20.29 | 19.86 | 19.91 | 13,160,565 | -2.21% |
| 2026-07-24 | 20.4 | 20.52 | 20.35 | 20.36 | 5,910,482 | -0.29% |
| 2026-07-23 | 20.54 | 20.562 | 20.33 | 20.42 | 7,145,362 | +0.25% |
| 2026-07-22 | 20.26 | 20.537 | 20.26 | 20.37 | 9,023,365 | +0.59% |
| 2026-07-21 | 20.31 | 20.435 | 20.15 | 20.25 | 8,971,753 | -0.15% |
| 2026-07-20 | 20.33 | 20.56 | 20.26 | 20.28 | 9,683,455 | -0.20% |
| 2026-07-17 | 20.35 | 20.46 | 20.25 | 20.32 | 9,523,818 | +0.59% |
| 2026-07-16 | 19.93 | 20.26 | 19.93 | 20.2 | 8,997,305 | +1.46% |
| 2026-07-15 | 20.02 | 20.175 | 19.855 | 19.91 | 6,959,085 | -0.80% |
| 2026-07-14 | 20.23 | 20.335 | 19.97 | 20.07 | 6,003,312 | -0.55% |
| 2026-07-13 | 19.79 | 20.21 | 19.78 | 20.18 | 10,014,077 | +2.64% |
| 2026-07-10 | 19.79 | 19.86 | 19.5 | 19.66 | 6,595,313 | -0.66% |
| 2026-07-09 | 19.86 | 19.912 | 19.69 | 19.79 | 6,277,052 | -0.35% |
| 2026-07-08 | 19.95 | 20.025 | 19.75 | 19.86 | 8,863,509 | +0.25% |
| 2026-07-07 | 19.45 | 19.97 | 19.435 | 19.81 | 9,266,700 | +2.91% |
| 2026-07-06 | 19.33 | 19.54 | 19.245 | 19.25 | 7,193,022 | -0.41% |
| 2026-07-02 | 18.99 | 19.36 | 18.99 | 19.33 | 8,634,519 | +1.47% |
| 2026-07-01 | 19.06 | 19.215 | 18.95 | 19.05 | 7,330,610 | -0.37% |
| 2026-06-30 | 19.07 | 19.235 | 18.935 | 19.12 | 10,596,547 | +0.31% |
| 2026-06-29 | 19.17 | 19.25 | 18.95 | 19.06 | 7,692,135 | -0.57% |
| 2026-06-26 | 19.07 | 19.25 | 19.04 | 19.17 | 5,300,062 | -0.05% |
| 2026-06-25 | 18.9 | 19.27 | 18.86 | 19.18 | 7,360,023 | +1.27% |
| 2026-06-24 | 19.08 | 19.155 | 18.81 | 18.94 | 7,862,279 | -1.46% |
| 2026-06-23 | 18.83 | 19.305 | 18.76 | 19.22 | 9,270,044 | +1.75% |
| 2026-06-22 | 18.77 | 18.99 | 18.74 | 18.89 | 6,800,368 | +0.75% |
| 2026-06-18 | 18.62 | 18.93 | 18.458 | 18.75 | 12,458,997 | +0.00% |
| 2026-06-17 | 19 | 19.06 | 18.72 | 18.75 | 8,304,421 | -0.85% |
| 2026-06-16 | 18.75 | 19.085 | 18.75 | 18.91 | 8,720,775 | +0.00% |
| 2026-06-15 | 18.7 | 19.115 | 18.66 | 18.91 | 10,867,486 | -0.84% |
| 2026-06-12 | 18.773 | 19.22 | 18.68 | 19.07 | 8,281,245 | +1.65% |
| 2026-06-11 | 19.1 | 19.18 | 18.76 | 18.76 | 9,615,518 | -1.47% |
| 2026-06-10 | 19.12 | 19.26 | 19.02 | 19.04 | 8,584,522 | -0.10% |
| 2026-06-09 | 19.3 | 19.337 | 19.01 | 19.06 | 8,068,894 | -1.45% |
| 2026-06-08 | 19.46 | 19.49 | 19.25 | 19.34 | 8,642,555 | -0.26% |
| 2026-06-05 | 19.56 | 19.68 | 19.38 | 19.39 | 12,259,798 | -1.17% |
| 2026-06-04 | 19.42 | 19.68 | 19.401 | 19.62 | 8,314,363 | +0.36% |
| 2026-06-03 | 19.61 | 19.79 | 19.48 | 19.55 | 9,184,027 | +0.05% |
| 2026-06-02 | 19.225 | 19.615 | 19.18 | 19.54 | 8,094,246 | +1.40% |
| 2026-06-01 | 19.21 | 19.44 | 19.18 | 19.27 | 7,948,688 | +0.52% |
| 2026-05-29 | 19.36 | 19.41 | 19.11 | 19.17 | 9,978,719 | -1.29% |
| 2026-05-28 | 19.42 | 19.57 | 19.32 | 19.42 | 6,809,141 | +0.47% |
| 2026-05-27 | 19.5 | 19.66 | 19.33 | 19.33 | 8,652,359 | -1.38% |
| 2026-05-26 | 19.865 | 19.885 | 19.54 | 19.6 | 14,019,706 | -2.34% |
| 2026-05-22 | 19.99 | 20.19 | 19.915 | 20.07 | 6,870,163 | +0.30% |
| 2026-05-21 | 20.28 | 20.35 | 19.95 | 20.01 | 6,657,433 | -0.74% |
| 2026-05-20 | 20.47 | 20.7 | 20.145 | 20.16 | 15,360,977 | -1.13% |
| 2026-05-19 | 20.26 | 20.5 | 20.18 | 20.39 | 11,951,148 | +0.99% |
| 2026-05-18 | 20.1 | 20.45 | 19.98 | 20.19 | 9,235,143 | +0.20% |
| 2026-05-15 | 20.4 | 20.465 | 20.15 | 20.15 | 10,954,246 | -1.03% |
| 2026-05-14 | 20.1 | 20.47 | 20.065 | 20.36 | 12,903,507 | +1.29% |
| 2026-05-13 | 19.945 | 20.13 | 19.765 | 20.1 | 12,908,962 | +0.50% |
| 2026-05-12 | 19.64 | 20.07 | 19.56 | 20 | 14,515,216 | +1.99% |