Energy Transfer LP (ET) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 49 out of 100 (momentum 68 · quality 41 · valuation 71), as of 2026-11-04.
Signal: Pullback inside an uptrend stack — Trades -2.7% vs the 50-day and +4.2% vs the 200-day average, 7.7% below the 52-week high and +31.3% off the 52-week low. Computed from daily closes. (as of 2026-11-03)
Trend: Energy Transfer LP trades 2.7% below its 50-day and 4.2% above its 200-day moving average. (as of 2026-11-03)

Energy Transfer runs pipelines, storage and processing plants that move natural gas, natural gas liquids, crude oil and refined fuels across the United States. It gathers and treats gas at the wellhead, ships it through intrastate and interstate lines, fractionates liquids, and moves crude by pipeline and truck.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ET overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	20.26	20.57	20.10	20.16	-0.88%	12,426,222
2026-11-02	20.70	20.77	20.24	20.34	-2.73%	12,598,584
2026-10-30	21.07	21.07	20.82	20.91	+0.14%	7,854,660
2026-10-29	20.82	21.02	20.72	20.88	+0.82%	9,304,322
2026-10-28	20.44	20.94	20.42	20.71	+1.47%	7,279,700
2026-10-27	20.55	20.66	20.40	20.41	-0.92%	7,372,300
2026-10-26	20.45	20.74	20.27	20.60	+0.73%	8,421,600
2026-10-23	20.20	20.54	20.03	20.45	+2.05%	6,547,500
2026-10-22	20.12	20.27	19.80	20.04	-0.45%	6,827,300
2026-10-21	19.77	20.23	19.77	20.13	+2.97%	8,643,200
2026-10-20	20.15	20.31	19.55	19.55	-2.78%	8,858,200
2026-10-19	20.25	20.30	20.04	20.11	-0.74%	6,973,600
2026-10-16	20.07	20.34	19.94	20.26	+1.91%	7,466,200
2026-10-15	20.20	20.40	19.79	19.88	-1.83%	12,527,100
2026-10-14	20.45	20.61	20.25	20.25	-1.12%	8,627,600
2026-10-13	20.46	20.49	20.31	20.48	+0.34%	4,884,673
2026-10-12	20.50	20.58	20.23	20.41	+0.00%	4,732,797
2026-10-09	20.58	20.76	20.41	20.41	-1.02%	6,309,416
2026-10-08	20.40	20.74	20.40	20.62	+0.68%	5,447,620
2026-10-07	20.76	20.77	20.15	20.48	-1.25%	10,062,100
2026-10-06	20.72	20.81	20.33	20.74	+0.10%	7,715,100
2026-10-05	20.34	20.73	20.34	20.72	+1.22%	7,203,800
2026-10-02	20.01	20.50	19.98	20.47	+1.84%	11,140,400
2026-10-01	19.70	20.13	19.59	20.10	+1.67%	12,617,500
2026-09-30	20.03	20.07	19.67	19.77	-0.70%	8,840,900
2026-09-29	19.94	20.01	19.77	19.91	-0.95%	10,279,000
2026-09-28	20.27	20.39	19.93	20.10	-0.45%	9,164,800
2026-09-25	20.31	20.34	20.05	20.19	-0.69%	15,112,700
2026-09-24	20.52	20.62	20.33	20.33	-0.78%	9,593,500
2026-09-23	20.53	20.71	20.43	20.49	+0.44%	6,782,500
2026-09-22	20.75	20.99	20.40	20.40	-2.39%	10,296,300
2026-09-21	21.08	21.12	20.77	20.90	-1.14%	7,431,700
2026-09-18	21.02	21.28	20.95	21.14	+0.43%	14,169,200
2026-09-17	21.14	21.22	20.99	21.05	-0.28%	6,950,900
2026-09-16	21.35	21.42	20.99	21.11	-1.03%	6,784,500
2026-09-15	21.52	21.63	21.25	21.33	-0.74%	7,497,400
2026-09-14	21.63	21.67	21.34	21.49	-0.28%	7,334,800
2026-09-11	21.61	21.76	21.36	21.55	-0.83%	8,151,800
2026-09-10	21.79	21.84	21.56	21.73	+0.23%	8,040,900
2026-09-09	21.58	21.72	21.49	21.68	+0.79%	8,052,200
2026-09-08	21.55	21.63	21.37	21.51	+0.05%	6,985,300
2026-09-04	21.38	21.55	21.26	21.50	+0.28%	6,013,300
2026-09-03	21.53	21.58	21.42	21.44	-0.46%	5,925,400
2026-09-02	21.40	21.60	21.23	21.54	+0.56%	6,916,100
2026-09-01	21.66	21.77	21.42	21.42	-0.42%	9,248,400
2026-08-31	21.45	21.54	21.37	21.51	+0.94%	7,048,400
2026-08-28	21.38	21.50	21.24	21.31	-0.33%	5,037,400
2026-08-27	21.36	21.44	21.15	21.38	-0.23%	6,412,000
2026-08-26	21.00	21.50	20.96	21.43	+1.95%	7,605,300
2026-08-25	21.00	21.17	20.97	21.02	-0.28%	9,187,700
2026-08-24	21.28	21.36	20.99	21.08	-0.52%	5,528,000
2026-08-21	21.25	21.34	21.06	21.19	-0.09%	10,135,000
2026-08-20	21.30	21.44	21.10	21.21	+0.14%	7,983,600
2026-08-19	21.52	21.64	21.15	21.18	-1.12%	13,509,200
2026-08-18	21.10	21.43	21.08	21.42	+2.29%	10,276,800
2026-08-17	21.04	21.07	20.86	20.94	-0.52%	5,344,700
2026-08-14	20.78	21.10	20.78	21.05	+1.40%	6,945,200
2026-08-13	20.93	21.12	20.75	20.76	-0.91%	8,122,500
2026-08-12	20.78	20.96	20.72	20.95	+0.82%	9,004,700
2026-08-11	20.58	20.88	20.58	20.78	+0.92%	8,357,200
2026-08-10	20.24	20.63	20.20	20.59	+2.29%	11,743,800
2026-08-07	20.20	20.44	20.11	20.13	-2.61%	11,093,000
2026-08-06	20.56	20.81	20.49	20.67	+1.62%	12,519,300
2026-08-05	20.46	20.60	20.19	20.34	+0.05%	14,107,400
2026-08-04	20.57	20.68	20.31	20.33	+0.25%	15,662,600
2026-08-03	20.40	20.48	20.20	20.28	-0.39%	10,887,400
2026-07-31	20.29	20.44	20.16	20.36	+0.59%	8,688,600
2026-07-30	20.26	20.31	20.14	20.24	+0.20%	6,106,100
2026-07-29	20.42	20.53	20.12	20.20	+0.00%	9,540,000
2026-07-28	19.92	20.25	19.90	20.20	+1.46%	11,412,400
2026-07-27	20.19	20.29	19.86	19.91	-2.21%	13,157,600
2026-07-24	20.40	20.52	20.35	20.36	-0.29%	5,910,500
2026-07-23	20.54	20.56	20.33	20.42	+0.25%	7,145,400
2026-07-22	20.26	20.54	20.26	20.37	+0.59%	9,023,400
2026-07-21	20.31	20.44	20.15	20.25	-0.15%	8,971,800
2026-07-20	20.33	20.56	20.26	20.28	-0.20%	9,683,500
2026-07-17	20.35	20.46	20.25	20.32	+0.59%	9,523,800
2026-07-16	19.93	20.26	19.93	20.20	+1.46%	8,997,300
2026-07-15	20.02	20.18	19.86	19.91	-0.80%	6,959,100
2026-07-14	20.23	20.34	19.97	20.07	-0.55%	6,003,300
2026-07-13	19.79	20.21	19.78	20.18	+2.64%	10,014,100
2026-07-10	19.79	19.86	19.50	19.66	-0.66%	6,595,300
2026-07-09	19.86	19.91	19.69	19.79	-0.35%	6,277,100
2026-07-08	19.95	20.03	19.75	19.86	+0.25%	8,863,500
2026-07-07	19.45	19.97	19.44	19.81	+2.91%	9,266,700
2026-07-06	19.33	19.54	19.25	19.25	-0.41%	7,193,000
2026-07-02	18.99	19.36	18.99	19.33	+1.47%	8,630,600
2026-07-01	19.06	19.22	18.95	19.05	-0.37%	7,330,600
2026-06-30	19.07	19.24	18.94	19.12	+0.31%	10,596,500
2026-06-29	19.17	19.25	18.95	19.06	-0.57%	7,692,100
2026-06-26	19.07	19.25	19.04	19.17	-0.05%	5,300,100
2026-06-25	18.90	19.27	18.86	19.18	+1.27%	7,352,800
2026-06-24	19.08	19.16	18.81	18.94	-1.46%	7,862,300
2026-06-23	18.83	19.31	18.76	19.22	+1.75%	9,270,000
2026-06-22	18.77	18.99	18.74	18.89	+0.75%	6,800,400
2026-06-18	18.62	18.93	18.46	18.75	+0.00%	12,459,000
2026-06-17	19.00	19.06	18.72	18.75	-0.85%	8,304,400
2026-06-16	18.75	19.09	18.75	18.91	+0.00%	8,720,800
2026-06-15	18.70	19.12	18.66	18.91	-0.84%	10,867,500
2026-06-12	18.77	19.22	18.68	19.07	+1.65%	8,281,200
2026-06-11	19.10	19.18	18.76	18.76	-1.47%	9,615,500
2026-06-10	19.12	19.26	19.02	19.04	-0.10%	8,584,500
2026-06-09	19.30	19.34	19.01	19.06	-1.45%	8,068,900
2026-06-08	19.46	19.49	19.25	19.34	-0.26%	8,642,600
2026-06-05	19.56	19.68	19.38	19.39	-1.17%	12,259,800
2026-06-04	19.42	19.68	19.40	19.62	+0.36%	8,314,400
2026-06-03	19.61	19.79	19.48	19.55	+0.05%	9,184,000
2026-06-02	19.23	19.62	19.18	19.54	+1.40%	8,094,200
2026-06-01	19.21	19.44	19.18	19.27	+0.52%	7,948,700
2026-05-29	19.36	19.41	19.11	19.17	-1.29%	9,978,700
2026-05-28	19.42	19.57	19.32	19.42	+0.47%	6,804,500
2026-05-27	19.50	19.66	19.33	19.33	-1.38%	8,645,500
2026-05-26	19.87	19.89	19.54	19.60	-2.34%	14,019,700
2026-05-22	19.99	20.19	19.92	20.07	+0.30%	6,870,200
2026-05-21	20.28	20.35	19.95	20.01	-0.74%	6,657,400
2026-05-20	20.47	20.70	20.15	20.16	-1.13%	15,361,000
2026-05-19	20.26	20.50	20.18	20.39	+0.99%	11,951,100
2026-05-18	20.10	20.45	19.98	20.19	+0.20%	9,235,100
2026-05-15	20.40	20.47	20.15	20.15	-1.03%	10,954,200
2026-05-14	20.10	20.47	20.07	20.36	+1.29%	12,903,500
2026-05-13	19.95	20.13	19.77	20.10	+0.50%	12,909,000
2026-05-12	19.64	20.07	19.56	20.00	+1.99%	14,515,200
2026-05-11	19.36	19.73	19.14	19.61	+1.40%	10,314,800
2026-05-08	19.71	19.75	19.30	19.34	-2.91%	11,411,100
2026-05-07	19.80	19.95	19.52	19.92	+0.25%	12,036,300
2026-05-06	20.15	20.20	19.77	19.87	-2.55%	16,085,200
2026-05-05	20.05	20.67	19.91	20.39	+1.54%	42,154,700
2026-05-04	20.05	20.23	19.92	20.08	+0.70%	34,115,200
2026-05-01	20.17	20.28	19.81	19.94	-1.24%	15,321,600
2026-04-30	19.75	20.20	19.72	20.19	+2.18%	30,718,300
2026-04-29	19.50	19.83	19.45	19.76	+1.80%	11,851,700
2026-04-28	19.17	19.53	19.17	19.41	+1.89%	23,775,600
2026-04-27	19.11	19.26	19.04	19.05	-0.16%	6,840,300
2026-04-24	19.14	19.18	18.88	19.08	-0.37%	20,323,300
2026-04-23	19.06	19.17	18.98	19.15	+0.42%	6,698,400
2026-04-22	19.04	19.13	18.90	19.07	+0.58%	7,544,400
2026-04-21	18.95	19.17	18.82	18.96	+0.26%	9,476,900
2026-04-20	18.90	18.99	18.80	18.91	+0.27%	19,043,000
2026-04-17	18.61	18.90	18.34	18.86	-0.05%	13,943,200
2026-04-16	18.76	19.01	18.74	18.87	+0.86%	7,617,200
2026-04-15	18.73	18.88	18.67	18.71	-0.11%	17,951,300
2026-04-14	18.76	18.84	18.51	18.73	-0.64%	10,558,000
2026-04-13	19.31	19.31	18.74	18.85	-1.77%	15,476,400
2026-04-10	19.05	19.37	19.04	19.19	+0.52%	8,317,600
2026-04-09	19.03	19.57	19.00	19.09	+0.05%	29,227,600
2026-04-08	18.78	19.18	18.60	19.08	-0.21%	41,581,000
2026-04-07	19.02	19.37	19.02	19.12	+0.84%	23,959,100
2026-04-06	19.00	19.17	18.90	18.96	+0.16%	22,028,700
2026-04-02	19.30	19.32	18.92	18.93	-0.47%	14,136,200
2026-04-01	19.05	19.17	18.72	19.02	-1.45%	21,625,300
2026-03-31	19.63	19.72	19.01	19.30	-1.48%	19,321,100
2026-03-30	19.77	19.86	19.48	19.59	-0.41%	16,221,800
2026-03-27	19.45	19.82	19.42	19.67	+1.18%	17,016,700
2026-03-26	19.17	19.45	19.14	19.44	+1.57%	10,434,200
2026-03-25	19.16	19.31	19.06	19.14	-0.36%	11,485,100
2026-03-24	19.00	19.47	19.00	19.21	+0.79%	11,733,800
2026-03-23	18.88	19.12	18.72	19.06	+0.26%	14,713,500
2026-03-20	18.99	19.11	18.93	19.01	+0.26%	17,417,200
2026-03-19	18.72	19.12	18.70	18.96	+1.61%	17,580,200
2026-03-18	18.83	18.86	18.66	18.66	-0.69%	10,599,100
2026-03-17	18.79	18.96	18.74	18.79	+0.27%	22,591,800
2026-03-16	18.83	18.99	18.72	18.74	-0.05%	13,539,500
2026-03-13	18.61	18.83	18.49	18.75	+1.02%	16,727,400
2026-03-12	18.80	18.96	18.55	18.56	-1.01%	14,609,500
2026-03-11	18.41	18.77	18.34	18.75	+2.46%	10,301,500
2026-03-10	18.52	18.66	18.24	18.30	-1.56%	14,930,600
2026-03-09	18.51	18.80	18.44	18.59	-0.80%	15,589,700
2026-03-06	18.80	18.83	18.59	18.74	+0.37%	15,995,200
2026-03-05	18.84	18.90	18.63	18.67	-0.48%	18,846,300
2026-03-04	18.81	18.84	18.61	18.76	-0.53%	10,778,300
2026-03-03	19.07	19.13	18.78	18.86	-1.26%	17,409,600
2026-03-02	19.10	19.23	18.85	19.10	+1.38%	17,169,200
2026-02-27	18.75	18.85	18.66	18.84	+0.80%	10,326,500
2026-02-26	18.49	18.78	18.34	18.69	+0.54%	9,721,300
2026-02-25	18.85	18.86	18.44	18.59	-1.12%	9,926,900
2026-02-24	18.84	18.87	18.61	18.80	-0.11%	12,475,100
2026-02-23	18.98	19.04	18.73	18.82	-0.84%	17,671,600
2026-02-20	18.88	19.07	18.80	18.98	+0.42%	11,115,200
2026-02-19	19.05	19.24	18.90	18.90	+0.21%	19,064,200
2026-02-18	18.77	19.30	18.72	18.86	+1.34%	21,296,600
2026-02-17	18.70	18.83	18.25	18.61	-0.75%	19,510,000
2026-02-13	18.30	18.81	18.24	18.75	+2.68%	27,421,300
2026-02-12	18.23	18.39	18.05	18.26	+0.27%	17,938,300
2026-02-11	18.27	18.33	18.15	18.21	+0.55%	14,256,600
2026-02-10	18.02	18.26	18.01	18.11	+0.33%	10,991,700
2026-02-09	17.80	18.14	17.78	18.05	+0.61%	12,009,700
2026-02-06	17.80	18.04	17.71	17.94	-1.37%	18,115,800
2026-02-05	18.30	18.32	18.01	18.19	-0.98%	14,416,300
2026-02-04	18.42	18.47	18.10	18.37	-0.22%	18,437,500
2026-02-03	18.30	18.47	18.21	18.41	+1.49%	22,340,800
2026-02-02	18.39	18.43	18.13	18.14	-1.68%	17,902,500
2026-01-30	18.53	18.55	18.12	18.45	-0.43%	13,628,100
2026-01-29	18.40	18.60	18.26	18.53	+1.59%	17,286,600
2026-01-28	18.00	18.25	17.98	18.24	+1.62%	14,071,400
2026-01-27	17.99	18.13	17.87	17.95	-0.06%	13,928,700
2026-01-26	18.04	18.11	17.86	17.96	-0.17%	14,899,500
2026-01-23	18.16	18.34	17.87	17.99	-0.66%	19,807,400
2026-01-22	17.65	18.15	17.63	18.11	+2.61%	24,340,800
2026-01-21	17.63	17.69	17.48	17.65	+1.20%	18,630,300
2026-01-20	17.30	17.51	17.26	17.44	+0.52%	16,969,100
2026-01-16	17.42	17.49	17.29	17.35	-0.63%	14,752,500
2026-01-15	17.44	17.49	17.27	17.46	-0.23%	11,837,700
2026-01-14	17.43	17.51	17.37	17.50	+0.57%	16,772,500
2026-01-13	17.15	17.49	17.14	17.40	+1.46%	13,713,000
2026-01-12	16.95	17.16	16.88	17.15	+1.12%	13,413,800
2026-01-09	16.90	17.02	16.81	16.96	+0.41%	13,419,700
2026-01-08	16.50	16.91	16.50	16.89	+2.24%	18,273,300
2026-01-07	16.26	16.57	16.26	16.52	+1.66%	17,342,200
2026-01-06	16.41	16.48	16.24	16.25	-1.04%	14,249,000
2026-01-05	16.54	16.58	16.26	16.42	-1.02%	16,083,000
2026-01-02	16.45	16.64	16.33	16.59	+0.61%	15,249,700
2025-12-31	16.50	16.54	16.39	16.49	-0.30%	13,490,800
2025-12-30	16.28	16.55	16.28	16.54	+1.66%	14,784,600
2025-12-29	16.31	16.34	16.24	16.27	+0.12%	11,773,700
2025-12-26	16.36	16.38	16.23	16.25	-0.85%	10,524,600
2025-12-24	16.29	16.39	16.27	16.39	+0.18%	9,109,900
2025-12-23	16.32	16.39	16.18	16.36	+0.37%	13,912,800
2025-12-22	16.40	16.49	16.28	16.30	-0.55%	14,185,000
2025-12-19	16.21	16.44	16.20	16.39	+1.11%	22,553,700
2025-12-18	16.38	16.40	16.19	16.21	-1.10%	16,294,300
2025-12-17	16.40	16.43	16.27	16.39	+0.18%	14,239,400
2025-12-16	16.41	16.42	16.25	16.36	-0.85%	17,915,300
2025-12-15	16.55	16.56	16.40	16.50	-0.36%	11,210,900
2025-12-12	16.44	16.65	16.37	16.56	+0.91%	13,413,300
2025-12-11	16.45	16.48	16.35	16.41	-0.24%	12,317,600
2025-12-10	16.73	16.76	16.44	16.45	-1.32%	12,449,000
2025-12-09	16.80	16.90	16.65	16.67	-0.77%	11,612,100
2025-12-08	16.75	16.88	16.75	16.80	+0.00%	10,331,800
2025-12-05	16.80	16.93	16.71	16.80	+0.00%	15,588,200
2025-12-04	16.73	16.82	16.72	16.80	+0.54%	11,273,800
2025-12-03	16.60	16.79	16.60	16.71	+0.72%	12,128,900
2025-12-02	16.90	16.92	16.56	16.59	-1.43%	14,447,500
2025-12-01	16.70	16.87	16.67	16.83	+0.72%	15,099,900
2025-11-28	16.47	16.72	16.43	16.71	+1.70%	7,110,700
2025-11-26	16.28	16.50	16.26	16.43	+0.98%	17,592,100
2025-11-25	16.38	16.41	16.26	16.27	-1.33%	17,427,500
2025-11-24	16.52	16.52	16.34	16.49	-0.12%	15,104,700
2025-11-21	16.56	16.66	16.33	16.51	-0.78%	23,644,800
2025-11-20	16.97	16.99	16.48	16.64	-1.65%	20,519,000
2025-11-19	16.96	17.05	16.80	16.92	-0.29%	16,419,000
2025-11-18	16.84	17.09	16.74	16.97	+0.18%	14,855,700
2025-11-17	16.99	17.11	16.89	16.94	-0.41%	11,808,100
2025-11-14	16.59	17.03	16.56	17.01	+2.29%	15,891,500
2025-11-13	16.55	16.69	16.49	16.63	+0.30%	12,943,400
2025-11-12	16.69	16.75	16.48	16.58	-0.72%	10,083,800
2025-11-11	16.68	16.73	16.56	16.70	+0.06%	28,964,900
2025-11-10	16.45	16.74	16.26	16.69	+1.46%	18,551,400
2025-11-07	16.46	16.52	16.18	16.45	-2.49%	15,500,700
2025-11-06	16.88	17.02	16.68	16.87	-0.24%	22,864,700
2025-11-05	16.61	17.06	16.59	16.91	+2.18%	16,665,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+7.56%). Worst month: Sep (-5.38%). Based on 2 years of daily data (2025–2026).

Jan+7.56%
Feb-1.61%
Mar-0.63%
Apr-2.77%
May+0.94%
Jun+1.47%
Jul+4.08%
Aug+2.84%
Sep-5.38%
Oct+1.54%
Nov-0.71%
Dec-2.02%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is Energy Transfer LP's (ET) latest close?

20.16 on 2026-11-03, from the Closelook data lake's daily price record.

What is ET's 52-week high and low?

21.84 high and 16.18 low over the trailing 52 weeks, as of 2026-11-03.

What is Energy Transfer LP's strongest and weakest month historically?

Historically, ET's strongest calendar month has been Jan (average +7.56%) and its weakest Sep (average -5.38%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is Energy Transfer LP's Closelooknet score?

49 out of 100 (momentum 68 · quality 41 · valuation 71), as of 2026-11-04. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on ET?

Pullback inside an uptrend stack: Trades -2.7% vs the 50-day and +4.2% vs the 200-day average, 7.7% below the 52-week high and +31.3% off the 52-week low. Computed from daily closes. As of 2026-11-03. A research diary reading, not advice.

Is ET above its 50-day and 200-day moving averages?

Energy Transfer LP trades 2.7% below its 50-day and 4.2% above its 200-day moving average (1.0% below its 20-day). As of 2026-11-03.