Skip to main content
ET logo

Energy Transfer LP

ETNYSEEnergyOil & Gas Midstream

$20.45Today:- (-)1Y +18.93%

As of Oct 23, 2026 close

Market cap
$70.82B
P/E (TTM)
13.70
Forward P/E
11.59
Dividend yield
6.71%
52-week range
$16.18$21.84
Volume (live)
-
Avg. volume (3M)
8.51M

Energy Transfer LP (ET) Historical Stock Prices

Analyze Energy Transfer LP (ET) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Energy Transfer LP (ET) Interactive Price Chart

Interactive historical price chart showing Energy Transfer LP stock price movements and trends across multiple time periods.

Loading chart...

ET Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ET historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202620.2020.5420.0320.4520.456.55M
Oct 22, 202620.1220.2719.8020.0420.046.81M
Oct 21, 202619.7720.2319.7720.1320.138.64M
Oct 20, 202620.1520.3019.5519.5519.558.84M
Oct 19, 202620.2520.3020.0420.1120.116.97M
Oct 16, 202620.0720.3419.9420.2620.267.47M
Oct 15, 202620.2020.4019.7919.8819.8812.53M
Oct 14, 202620.4520.6120.2520.2520.258.63M
Oct 13, 202620.4620.4920.3120.4820.484.89M
Oct 12, 202620.5020.5820.2320.4120.414.74M
Oct 9, 202620.5820.7520.4120.4120.416.31M
Oct 8, 202620.4020.7420.4020.6220.625.46M
Oct 7, 202620.7620.7720.1520.4820.4810.06M
Oct 6, 202620.7220.8020.3320.7420.747.78M
Oct 5, 202620.3420.7320.3420.7220.727.21M
Oct 2, 202620.0120.5019.9820.4720.4710.95M
Oct 1, 202619.7020.1319.5920.1020.1012.52M
Sep 30, 202620.0320.0719.6719.7719.778.81M
Sep 29, 202619.9420.0119.7719.9119.919.90M
Sep 28, 202620.2720.3919.9320.1020.109.16M
Sep 25, 202620.3120.3420.0520.1920.1914.89M
Sep 24, 202620.5220.6220.3320.3320.339.58M
Sep 23, 202620.5320.7120.4320.4920.496.75M
Sep 22, 202620.7520.9920.4020.4020.409.79M
Sep 21, 202621.0821.1220.7720.9020.907.41M
Sep 18, 202621.0221.2820.9521.1421.1414.08M
Sep 17, 202621.1421.2220.9921.0521.056.95M
Sep 16, 202621.3521.4220.9921.1121.116.76M
Sep 15, 202621.5221.6321.2521.3321.337.47M
Sep 14, 202621.6321.6721.3421.4921.497.31M
Sep 11, 202621.6121.7621.3621.5521.558.14M
Sep 10, 202621.7921.8421.5621.7321.738.03M
Sep 9, 202621.5821.7221.4921.6821.688.03M
Sep 8, 202621.5521.6321.3721.5121.516.98M
Sep 4, 202621.3821.5521.2521.5021.506.01M
Sep 3, 202621.5321.5821.4221.4421.445.93M
Sep 2, 202621.4021.6021.2321.5421.546.92M
Sep 1, 202621.6621.7721.4221.4221.429.25M
Aug 31, 202621.4521.5421.3721.5121.517.05M
Aug 28, 202621.3821.5021.2421.3121.315.04M
Aug 27, 202621.3621.4421.1521.3821.386.41M
Aug 26, 202621.0021.5020.9621.4321.437.61M
Aug 25, 202621.0021.1620.9621.0221.029.19M
Aug 24, 202621.2821.3620.9921.0821.085.53M
Aug 21, 202621.2521.3421.0621.1921.1910.14M
Aug 20, 202621.3021.4321.1021.2121.217.98M
Aug 19, 202621.5221.6421.1521.1821.1813.51M
Aug 18, 202621.1021.4321.0821.4221.4210.28M
Aug 17, 202621.0421.0720.8620.9420.945.34M
Aug 14, 202620.7821.1020.7821.0521.056.95M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.