5 DAY PERFORMANCE
+0.59%
1 MONTH PERFORMANCE
+8.70%
3 MONTH PERFORMANCE
+11.47%
6 MONTH PERFORMANCE
+8.70%
YEAR-TO-DATE PERFORMANCE
+14.37%
1 YEAR PERFORMANCE
-6.26%
Energy Transfer LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $18.77 | $18.86 (0.51%) | $19.30 | $18.72 | 18.99 M | $68.84 B |
| 02/17/2026 | $18.70 | $18.61 (-0.48%) | $18.83 | $18.25 | 19.51 M | $67.93 B |
| 02/13/2026 | $18.30 | $18.75 (2.46%) | $18.81 | $18.24 | 27.42 M | $68.24 B |
| 02/12/2026 | $18.23 | $18.26 (0.16%) | $18.39 | $18.05 | 17.94 M | $66.45 B |
| 02/11/2026 | $18.27 | $18.21 (-0.33%) | $18.33 | $18.15 | 14.26 M | $66.27 B |
| 02/10/2026 | $18.02 | $18.11 (0.5%) | $18.26 | $18.01 | 10.99 M | $65.91 B |
| 02/09/2026 | $17.80 | $18.05 (1.4%) | $18.14 | $17.78 | 12.01 M | $65.69 B |
| 02/06/2026 | $17.80 | $17.94 (0.79%) | $18.04 | $17.71 | 18.12 M | $65.29 B |
| 02/05/2026 | $18.30 | $18.19 (-0.6%) | $18.32 | $18.01 | 14.42 M | $66.20 B |
| 02/04/2026 | $18.42 | $18.37 (-0.27%) | $18.47 | $18.10 | 18.44 M | $66.85 B |
| 02/03/2026 | $18.30 | $18.41 (0.6%) | $18.47 | $18.21 | 22.34 M | $67.00 B |
| 02/02/2026 | $18.39 | $18.14 (-1.36%) | $18.43 | $18.13 | 17.90 M | $66.02 B |
| 01/30/2026 | $18.52 | $18.45 (-0.38%) | $18.55 | $18.12 | 13.63 M | $67.14 B |
| 01/29/2026 | $18.40 | $18.53 (0.71%) | $18.60 | $18.26 | 17.29 M | $67.44 B |
| 01/28/2026 | $18.00 | $18.24 (1.33%) | $18.25 | $17.98 | 14.07 M | $66.38 B |
| 01/27/2026 | $17.99 | $17.95 (-0.22%) | $18.13 | $17.87 | 13.93 M | $65.33 B |
| 01/26/2026 | $18.04 | $17.96 (-0.44%) | $18.11 | $17.86 | 14.90 M | $65.36 B |
| 01/23/2026 | $18.16 | $17.99 (-0.94%) | $18.34 | $17.87 | 19.81 M | $65.47 B |
| 01/22/2026 | $17.65 | $18.11 (2.61%) | $18.15 | $17.63 | 24.34 M | $65.91 B |
| 01/21/2026 | $17.63 | $17.65 (0.11%) | $17.69 | $17.48 | 18.63 M | $64.23 B |
| 01/20/2026 | $17.30 | $17.44 (0.81%) | $17.51 | $17.26 | 16.97 M | $63.47 B |
| 01/16/2026 | $17.42 | $17.35 (-0.4%) | $17.49 | $17.29 | 14.75 M | $63.14 B |
| 01/15/2026 | $17.44 | $17.46 (0.11%) | $17.49 | $17.27 | 11.84 M | $63.54 B |
| 01/14/2026 | $17.43 | $17.50 (0.4%) | $17.51 | $17.37 | 16.77 M | $63.69 B |
| 01/13/2026 | $17.15 | $17.40 (1.46%) | $17.49 | $17.14 | 13.71 M | $63.32 B |
| 01/12/2026 | $16.95 | $17.15 (1.18%) | $17.16 | $16.88 | 13.41 M | $62.41 B |
| 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 |
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.
