Energy Transfer Stock Price History
TXSE: ETEnergyOil & Gas MidstreamUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ET price history at a glance
The price history for Energy Transfer (ET) on this page begins on July 27, 2026, when the stock closed at $20.20; it most recently closed at $20.41 on October 5, 2026. The highest price in this record is $21.67, reached on September 14, 2026; the latest close is 5.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $21.67
- Date of high
- Sep 14, 2026
- Low since 2026
- $19.98
- Date of low
- Sep 28, 2026
- 52-week high
- $21.84
- 52-week low
- $16.18
- Last close
- $20.41
ET returns
1 week
-0.29%
1 month
-5.03%
ET price return, excluding dividends.
ET daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.58 | 20.76 | 20.41 | 20.41 | -1.02% | |
| 20.40 | 20.74 | 20.40 | 20.62 | -0.58% | |
| 20.72 | 20.80 | 20.35 | 20.74 | +0.10% | |
| 20.34 | 20.72 | 20.34 | 20.72 | +1.22% | |
| 20.01 | 20.50 | 19.98 | 20.47 | -4.75% | |
| 21.63 | 21.67 | 21.34 | 21.49 | +3.42% | |
| 20.58 | 20.88 | 20.58 | 20.78 | +3.23% | |
| 20.20 | 20.44 | 20.11 | 20.13 | -0.98% | |
| 20.57 | 20.68 | 20.31 | 20.33 | +0.64% | |
| 20.42 | 20.53 | 20.12 | 20.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ET chart for longer ranges.