Energy Transfer (ET) went public on February 3, 2006, when it opened at a split-adjusted price of $1.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $18.53 | $18.94 | $14.60 | $15.91 | 244,247,310 |
March 2025 | $19.32 | $19.51 | $16.83 | $18.59 | 324,637,593 |
February 2025 | $19.83 | $20.73 | $18.25 | $19.29 | 301,015,008 |
January 2025 | $19.25 | $21.11 | $18.94 | $20.15 | 361,940,391 |
December 2024 | $19.58 | $19.58 | $17.80 | $19.28 | 272,091,974 |
November 2024 | $15.95 | $19.70 | $15.84 | $19.54 | 427,102,207 |
October 2024 | $15.43 | $16.07 | $15.40 | $15.92 | 249,291,115 |
September 2024 | $15.49 | $15.82 | $15.12 | $15.50 | 235,181,502 |
August 2024 | $15.43 | $15.90 | $14.11 | $15.55 | 393,939,740 |
July 2024 | $15.44 | $15.62 | $15.04 | $15.40 | 389,840,991 |
June 2024 | $14.82 | $15.44 | $14.30 | $15.36 | 194,111,932 |
May 2024 | $14.65 | $15.32 | $14.34 | $14.84 | 263,499,846 |
April 2024 | $14.62 | $14.92 | $13.89 | $14.60 | 247,923,261 |
March 2024 | $13.65 | $14.68 | $13.65 | $14.60 | 203,681,194 |
February 2024 | $13.11 | $13.90 | $12.80 | $13.59 | 281,572,295 |
January 2024 | $12.51 | $13.30 | $12.35 | $12.98 | 283,871,653 |
December 2023 | $12.58 | $12.71 | $11.91 | $12.53 | 335,156,640 |
November 2023 | $11.91 | $12.63 | $11.71 | $12.61 | 280,265,849 |
October 2023 | $12.45 | $12.55 | $11.62 | $11.94 | 279,481,871 |
September 2023 | $12.06 | $12.50 | $11.96 | $12.44 | 278,312,927 |
August 2023 | $11.52 | $12.10 | $11.01 | $11.95 | 318,818,161 |
July 2023 | $11.06 | $11.57 | $10.98 | $11.51 | 188,726,092 |
June 2023 | $10.79 | $11.27 | $10.74 | $11.00 | 189,450,504 |
May 2023 | $10.92 | $11.20 | $10.54 | $10.74 | 235,297,911 |
April 2023 | $10.75 | $10.97 | $10.50 | $10.88 | 152,863,773 |
