| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 05 2026 | $19.56 | $19.68 | $19.38 | $19.39 | 12,094,942 |
June 04 2026 | $19.42 | $19.68 | $19.40 | $19.62 | 7,927,444 |
June 03 2026 | $19.61 | $19.79 | $19.48 | $19.55 | 8,419,109 |
June 02 2026 | $19.23 | $19.62 | $19.18 | $19.54 | 6,541,967 |
June 01 2026 | $19.21 | $19.44 | $19.18 | $19.27 | 7,325,675 |
May 29 2026 | $19.36 | $19.41 | $19.11 | $19.17 | 9,964,900 |
May 28 2026 | $19.42 | $19.57 | $19.32 | $19.42 | 6,804,500 |
May 27 2026 | $19.50 | $19.66 | $19.33 | $19.33 | 8,645,500 |
May 26 2026 | $19.87 | $19.89 | $19.54 | $19.60 | 14,019,700 |
May 22 2026 | $19.99 | $20.19 | $19.92 | $20.07 | 6,870,200 |
May 21 2026 | $20.28 | $20.35 | $19.95 | $20.01 | 6,657,400 |
May 20 2026 | $20.47 | $20.70 | $20.15 | $20.16 | 15,361,000 |
May 19 2026 | $20.26 | $20.50 | $20.18 | $20.39 | 11,951,100 |
May 18 2026 | $20.10 | $20.45 | $19.98 | $20.19 | 9,235,100 |
May 15 2026 | $20.40 | $20.47 | $20.15 | $20.15 | 10,954,200 |
May 14 2026 | $20.10 | $20.47 | $20.07 | $20.36 | 12,903,500 |
May 13 2026 | $19.95 | $20.13 | $19.77 | $20.10 | 12,909,000 |
May 12 2026 | $19.64 | $20.07 | $19.56 | $20.00 | 14,515,200 |
May 11 2026 | $19.36 | $19.73 | $19.14 | $19.61 | 10,314,800 |
May 08 2026 | $19.71 | $19.75 | $19.30 | $19.34 | 11,411,100 |
May 07 2026 | $19.46 | $19.61 | $19.19 | $19.58 | 12,036,300 |
May 06 2026 | $19.81 | $19.86 | $19.43 | $19.53 | 16,085,200 |
May 05 2026 | $19.71 | $20.32 | $19.57 | $20.04 | 42,154,700 |
May 04 2026 | $19.71 | $19.89 | $19.58 | $19.74 | 34,115,200 |
May 01 2026 | $19.83 | $19.94 | $19.47 | $19.60 | 15,321,600 |
Daily pricing data for Energy Transfer dates back to 2/3/2006, and may be incomplete.