Energy Transfer (ET) went public on February 3, 2006, when it opened at a split-adjusted price of $1.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $19.56 | $19.78 | $19.45 | $19.64 | 42,925,157 |
December 2024 | $19.90 | $19.90 | $18.09 | $19.59 | 272,091,970 |
November 2024 | $16.21 | $20.02 | $16.10 | $19.86 | 427,102,207 |
October 2024 | $15.68 | $16.33 | $15.65 | $16.17 | 249,291,115 |
September 2024 | $15.74 | $16.08 | $15.37 | $15.75 | 235,181,502 |
August 2024 | $15.68 | $16.15 | $14.34 | $15.80 | 393,939,740 |
July 2024 | $15.69 | $15.88 | $15.29 | $15.65 | 389,840,991 |
June 2024 | $15.06 | $15.69 | $14.53 | $15.61 | 194,111,932 |
May 2024 | $14.88 | $15.57 | $14.57 | $15.08 | 263,499,846 |
April 2024 | $14.86 | $15.16 | $14.12 | $14.84 | 247,923,261 |
March 2024 | $13.88 | $14.91 | $13.88 | $14.84 | 203,681,194 |
February 2024 | $13.32 | $14.13 | $13.01 | $13.81 | 281,572,295 |
January 2024 | $12.71 | $13.51 | $12.55 | $13.19 | 283,871,653 |
December 2023 | $12.79 | $12.92 | $12.10 | $12.73 | 335,156,640 |
November 2023 | $12.10 | $12.83 | $11.90 | $12.81 | 280,265,849 |
October 2023 | $12.65 | $12.75 | $11.81 | $12.13 | 279,481,871 |
September 2023 | $12.26 | $12.70 | $12.16 | $12.64 | 278,312,927 |
August 2023 | $11.70 | $12.29 | $11.19 | $12.14 | 318,818,161 |
July 2023 | $11.24 | $11.75 | $11.16 | $11.69 | 188,726,092 |
June 2023 | $10.96 | $11.46 | $10.91 | $11.17 | 189,450,504 |
May 2023 | $11.10 | $11.38 | $10.71 | $10.91 | 235,297,911 |
April 2023 | $10.93 | $11.15 | $10.67 | $11.06 | 152,863,773 |
March 2023 | $10.89 | $11.37 | $9.83 | $10.70 | 312,500,846 |
February 2023 | $11.20 | $11.37 | $10.87 | $10.87 | 256,337,671 |
January 2023 | $9.98 | $11.46 | $9.64 | $11.14 | 272,177,051 |
