The highest closing price for Energy Transfer (ET) all-time was $19.58, on January 30. The latest price is $16.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $16.70 | $16.93 | $16.25 | $16.39 | 171,998,417 |
November 2025 | $16.58 | $17.11 | $16.18 | $16.71 | 313,219,910 |
October 2025 | $16.76 | $16.77 | $15.91 | $16.50 | 328,077,379 |
September 2025 | $17.33 | $17.49 | $16.62 | $16.82 | 237,570,511 |
August 2025 | $17.30 | $17.43 | $16.75 | $17.37 | 298,286,263 |
July 2025 | $17.46 | $17.49 | $16.49 | $17.35 | 267,890,311 |
June 2025 | $16.87 | $18.00 | $16.68 | $17.44 | 272,639,190 |
May 2025 | $15.75 | $17.50 | $14.91 | $16.81 | 299,122,581 |
April 2025 | $17.48 | $17.87 | $13.78 | $15.61 | 412,222,404 |
March 2025 | $18.23 | $18.41 | $15.88 | $17.54 | 324,637,593 |
February 2025 | $18.71 | $19.57 | $17.22 | $18.20 | 301,015,008 |
January 2025 | $18.17 | $19.92 | $17.88 | $19.02 | 361,940,391 |
December 2024 | $18.48 | $18.48 | $16.80 | $18.19 | 272,091,974 |
November 2024 | $15.06 | $18.59 | $14.95 | $18.44 | 427,102,207 |
October 2024 | $14.57 | $15.17 | $14.54 | $15.02 | 249,291,115 |
September 2024 | $14.62 | $14.93 | $14.27 | $14.63 | 235,181,502 |
August 2024 | $14.56 | $15.00 | $13.31 | $14.67 | 393,939,740 |
July 2024 | $14.57 | $14.74 | $14.20 | $14.54 | 389,840,991 |
June 2024 | $13.98 | $14.57 | $13.49 | $14.49 | 194,111,932 |
May 2024 | $13.82 | $14.46 | $13.53 | $14.00 | 263,499,846 |
April 2024 | $13.80 | $14.08 | $13.11 | $13.78 | 247,923,261 |
March 2024 | $12.89 | $13.85 | $12.89 | $13.78 | 203,681,194 |
February 2024 | $12.37 | $13.12 | $12.08 | $12.82 | 281,572,295 |
January 2024 | $11.81 | $12.55 | $11.65 | $12.25 | 283,871,653 |
December 2023 | $11.87 | $11.99 | $11.24 | $11.82 | 335,156,640 |
Daily pricing data for Energy Transfer dates back to 2/3/2006, and may be incomplete.
