Energy Transfer (ET) went public on February 3, 2006, when it opened at a split-adjusted price of $1.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $17.10 | $17.11 | $16.23 | $16.52 | 139,444,100 |
September 2025 | $17.68 | $17.85 | $16.95 | $17.16 | 237,543,700 |
August 2025 | $17.65 | $17.78 | $17.09 | $17.72 | 298,276,400 |
July 2025 | $17.81 | $17.84 | $16.82 | $17.70 | 267,890,400 |
June 2025 | $17.21 | $18.36 | $17.02 | $17.79 | 272,635,700 |
May 2025 | $16.07 | $17.85 | $15.21 | $17.15 | 298,875,800 |
April 2025 | $17.83 | $18.23 | $14.06 | $15.92 | 412,222,500 |
March 2025 | $18.60 | $18.78 | $16.20 | $17.90 | 324,632,400 |
February 2025 | $19.09 | $19.96 | $17.57 | $18.57 | 301,015,100 |
January 2025 | $18.53 | $20.32 | $18.24 | $19.40 | 361,924,400 |
December 2024 | $18.85 | $18.85 | $17.14 | $18.56 | 272,086,300 |
November 2024 | $15.36 | $18.97 | $15.25 | $18.82 | 427,065,200 |
October 2024 | $14.86 | $15.47 | $14.83 | $15.32 | 249,286,500 |
September 2024 | $14.91 | $15.23 | $14.56 | $14.92 | 235,161,300 |
August 2024 | $14.86 | $15.30 | $13.58 | $14.97 | 393,939,700 |
July 2024 | $14.87 | $15.04 | $14.48 | $14.83 | 389,807,000 |
June 2024 | $14.26 | $14.87 | $13.76 | $14.78 | 194,090,300 |
May 2024 | $14.10 | $14.75 | $13.81 | $14.28 | 263,482,700 |
April 2024 | $14.07 | $14.36 | $13.38 | $14.06 | 247,898,200 |
March 2024 | $13.15 | $14.13 | $13.15 | $14.06 | 203,681,400 |
February 2024 | $12.62 | $13.39 | $12.32 | $13.08 | 281,550,000 |
January 2024 | $12.04 | $12.80 | $11.89 | $12.50 | 283,871,600 |
December 2023 | $12.11 | $12.24 | $11.47 | $12.06 | 335,156,600 |
November 2023 | $11.47 | $12.16 | $11.27 | $12.14 | 280,231,600 |
October 2023 | $11.99 | $12.08 | $11.18 | $11.49 | 279,474,100 |
