Other US listings · ET · stock
Energy Transfer LP (ET) stock price history
Every Other US listings trading session of Energy Transfer LP from Feb 3, 2006 to Nov 12, 2026: 5,213 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ET adjusted close, 2006 to 2026
- $21.73
- All time high, 2026
- $21.84
- 52 week high, $15.61 low
- 5,213
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
ET key facts
- Energy Transfer LP (ET) closed at $19.42 on Nov 12, 2026 on Other US listings.
- ET's all time high close is $21.73, set on Sep 10, 2026; its all time low close is $0.9406 on Nov 21, 2008.
- ET's 52 week range is $15.61 to $21.84.
- ET returned +21.4% over the year to Nov 12, 2026 and +205.6% over five years.
- Over ten years ET returned +152%, +9.7% a year compounded.
- ET's deepest drawdown was -87.8% from Jun 15, 2015 to Feb 8, 2016.
- DataCedar holds 5,213 daily sessions of ET history from Feb 3, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ET price chart, 2006 to 2026
ET returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.9% |
| 3 months | -7.3% |
| 6 months | -2.9% |
| Year to date | +21.7% |
| 1 year | +21.4% |
| 3 years | +78.8% |
| 5 years | +205.6% |
| 10 years | +152.1% |
| Since Feb 3, 2006 | +1,285% |
| Compound annual growth, 20.8 years | +13.5% |
ET records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $21.73 on Sep 10, 2026
- All time low close
- $0.9406 on Nov 21, 2008
- 52 week high
- $21.84 on Sep 10, 2026
- 52 week low
- $15.61 on Dec 23, 2025
- Deepest drawdown
- -87.8% from Jun 15, 2015 to Feb 8, 2016, recovered Aug 16, 2024
- Best single session
- +33.9% on Jan 22, 2016
- Worst single session
- -42.0% on Feb 8, 2016
- Volatility, 1 year annualised
- 18.0%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2006
- 13.8×
- Best calendar year
- 2009, +105%
- Worst calendar year
- 2008, -51%
ET price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Feb 3, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $15.87 | $21.84 | $15.67 | $19.42 | +22.0% | 2.6B | 218 |
| 2025 | $17.53 | $19.22 | $13.30 | $15.91 | -9.4% | 3.7B | 250 |
| 2024 | $11.39 | $17.94 | $11.24 | $17.55 | +53.9% | 3.4B | 252 |
| 2023 | $8.94 | $11.57 | $8.64 | $11.41 | +27.9% | 3.1B | 250 |
| 2022 | $5.76 | $9.52 | $5.70 | $8.92 | +55.7% | 5.1B | 251 |
| 2021 | $4.06 | $7.78 | $3.91 | $5.73 | +43.0% | 4.6B | 249 |
| 2020 | $7.34 | $7.86 | $2.18 | $4.01 | -44.9% | 6.8B | 252 |
| 2019 | $6.76 | $8.48 | $6.14 | $7.27 | +5.9% | 3.1B | 249 |
| 2018 | $8.33 | $9.79 | $6.07 | $6.87 | -17.7% | 1.7B | 251 |
| 2017 | $8.88 | $9.14 | $7.04 | $8.35 | -4.7% | 1.3B | 251 |
| 2016 | $5.60 | $9.07 | $1.71 | $8.76 | +55.0% | 3.7B | 252 |
| 2015 | $11.31 | $14.26 | $4.46 | $5.65 | -50.3% | 1.9B | 252 |
| 2014 | $7.82 | $13.12 | $7.50 | $11.37 | +44.7% | 925M | 252 |
| 2013 | $4.26 | $8.18 | $4.24 | $7.86 | +87.7% | 903.1M | 252 |
| 2012 | $3.57 | $4.44 | $3.04 | $4.19 | +18.8% | 876.9M | 250 |
| 2011 | $3.22 | $3.98 | $2.63 | $3.52 | +10.1% | 513.8M | 252 |
| 2010 | $2.38 | $3.31 | $2.17 | $3.20 | +35.8% | 342.1M | 251 |
| 2009 | $1.14 | $2.39 | $1.13 | $2.35 | +105.3% | 519.6M | 251 |
| 2008 | $2.31 | $2.35 | $0.8915 | $1.15 | -50.6% | 447.5M | 252 |
| 2007 | $2.01 | $2.80 | $1.94 | $2.32 | +16.9% | 330.3M | 248 |
| 2006 | $1.42 | $2.00 | $1.33 | $1.99 | n/a | 200.2M | 228 |
ET monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $19.42 | -5.4% |
| October 2026 | $20.54 | +3.9% |
| September 2026 | $19.77 | -8.1% |
| August 2026 | $21.51 | +7.4% |
| July 2026 | $20.03 | +4.7% |
| June 2026 | $19.12 | -0.3% |
| May 2026 | $19.17 | -3.4% |
| April 2026 | $19.85 | +4.6% |
| March 2026 | $18.97 | +2.4% |
| February 2026 | $18.52 | +4.0% |
| January 2026 | $17.80 | +11.9% |
| December 2025 | $15.91 | -1.3% |
About the ET data
Daily bars. 5,213 sessions from Feb 3, 2006 to Nov 12, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 3, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AET/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ET share price history
