NGL Energy Partners LP (NGL.PRB)
NYSE: NGL.PRB · Real-Time Price · USD · Preferred Stock
22.24
+0.04 (0.18%)
At close: Jun 6, 2025
NGL Energy Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 22.50 | 22.50 | 22.39 | 22.49 | 22.49 | 1.22% | 15,820 |
| Jun 9, 2025 | 22.25 | 22.26 | 22.20 | 22.22 | 22.22 | -0.09% | 28,716 |
| Jun 6, 2025 | 22.20 | 22.25 | 22.19 | 22.24 | 22.24 | 0.18% | 17,969 |
| Jun 5, 2025 | 22.25 | 22.25 | 22.12 | 22.20 | 22.20 | -0.22% | 17,057 |
| Jun 4, 2025 | 22.60 | 22.65 | 22.16 | 22.25 | 22.25 | -1.77% | 22,697 |
| Jun 3, 2025 | 22.98 | 22.99 | 22.40 | 22.65 | 22.65 | -0.79% | 19,098 |
| Jun 2, 2025 | 22.76 | 22.83 | 22.13 | 22.83 | 22.83 | 0.13% | 13,639 |
| May 30, 2025 | 20.99 | 22.80 | 20.99 | 22.80 | 22.80 | 8.88% | 107,541 |
| May 29, 2025 | 21.09 | 21.09 | 20.68 | 20.94 | 20.94 | -0.33% | 24,322 |
| May 28, 2025 | 21.24 | 21.24 | 21.00 | 21.01 | 21.01 | -0.54% | 8,112 |
| May 27, 2025 | 20.15 | 21.32 | 20.13 | 21.13 | 21.13 | 4.84% | 37,474 |
| May 23, 2025 | 20.23 | 20.23 | 20.00 | 20.15 | 20.15 | -0.49% | 7,447 |
| May 22, 2025 | 20.50 | 20.85 | 20.01 | 20.25 | 20.25 | 0.54% | 8,653 |
| May 21, 2025 | 20.22 | 20.24 | 20.02 | 20.14 | 20.14 | -1.05% | 7,833 |
| May 20, 2025 | 20.49 | 20.49 | 20.10 | 20.36 | 20.36 | -1.66% | 14,958 |
| May 19, 2025 | 19.96 | 20.85 | 19.79 | 20.70 | 20.70 | 3.55% | 8,721 |
| May 16, 2025 | 19.95 | 20.28 | 19.95 | 19.99 | 19.99 | -0.05% | 18,625 |
| May 15, 2025 | 20.46 | 20.46 | 20.00 | 20.00 | 20.00 | -2.28% | 22,471 |
| May 14, 2025 | 20.20 | 20.47 | 20.03 | 20.47 | 20.47 | 1.32% | 22,963 |
| May 13, 2025 | 20.62 | 21.12 | 20.20 | 20.20 | 20.20 | -1.22% | 16,775 |
| May 12, 2025 | 20.55 | 21.13 | 20.00 | 20.45 | 20.45 | 0.49% | 110,087 |
| May 9, 2025 | 20.48 | 20.75 | 20.30 | 20.35 | 20.35 | -0.83% | 19,179 |
| May 8, 2025 | 20.23 | 20.62 | 20.00 | 20.52 | 20.52 | 0.34% | 188,644 |
| May 7, 2025 | 20.58 | 21.12 | 20.02 | 20.45 | 20.45 | 0.25% | 157,829 |
| May 6, 2025 | 20.69 | 20.85 | 20.00 | 20.40 | 20.40 | -2.16% | 112,564 |
| May 5, 2025 | 20.95 | 21.08 | 20.76 | 20.85 | 20.85 | -0.90% | 69,456 |
| May 2, 2025 | 20.77 | 21.15 | 20.77 | 21.04 | 21.04 | 0.88% | 11,981 |
| May 1, 2025 | 21.15 | 21.15 | 20.76 | 20.86 | 20.86 | -1.39% | 13,425 |
| Apr 30, 2025 | 21.16 | 21.35 | 20.97 | 21.15 | 21.15 | 0.71% | 16,190 |
| Apr 29, 2025 | 21.31 | 21.31 | 20.98 | 21.00 | 21.00 | -0.99% | 14,150 |
| Apr 28, 2025 | 21.50 | 21.77 | 21.17 | 21.21 | 21.21 | -1.71% | 18,271 |
| Apr 25, 2025 | 21.25 | 22.00 | 21.08 | 21.58 | 21.58 | 1.55% | 12,820 |
| Apr 24, 2025 | 21.19 | 21.56 | 20.68 | 21.25 | 21.25 | 0.38% | 14,138 |
| Apr 23, 2025 | 21.33 | 21.62 | 21.02 | 21.17 | 21.17 | 0.47% | 21,421 |
| Apr 22, 2025 | 21.06 | 21.29 | 20.90 | 21.07 | 21.07 | -0.19% | 37,330 |
| Apr 21, 2025 | 21.83 | 21.83 | 20.25 | 21.11 | 21.11 | -2.90% | 53,199 |
| Apr 17, 2025 | 21.60 | 21.90 | 21.42 | 21.74 | 21.74 | 0.32% | 14,644 |
| Apr 16, 2025 | 21.81 | 21.99 | 21.58 | 21.67 | 21.67 | -0.60% | 7,987 |
| Apr 15, 2025 | 21.85 | 22.25 | 21.00 | 21.80 | 21.80 | -0.46% | 43,074 |
| Apr 14, 2025 | 21.60 | 22.22 | 21.57 | 21.90 | 21.90 | 2.43% | 12,009 |
| Apr 11, 2025 | 21.09 | 21.61 | 19.93 | 21.38 | 21.38 | 3.09% | 64,420 |
| Apr 10, 2025 | 22.20 | 22.20 | 20.14 | 20.74 | 20.74 | -6.70% | 96,674 |
| Apr 9, 2025 | 22.00 | 22.50 | 18.91 | 22.23 | 22.23 | 0.68% | 167,003 |
| Apr 8, 2025 | 22.40 | 22.59 | 22.08 | 22.08 | 22.08 | -0.49% | 31,555 |
| Apr 7, 2025 | 22.66 | 22.95 | 22.10 | 22.19 | 22.19 | -1.13% | 23,086 |
| Apr 4, 2025 | 23.16 | 23.17 | 22.00 | 22.44 | 22.44 | -4.13% | 60,375 |
| Apr 3, 2025 | 23.63 | 23.68 | 23.27 | 23.41 | 23.41 | -0.90% | 13,516 |
| Apr 2, 2025 | 23.50 | 23.72 | 23.21 | 23.62 | 23.62 | 0.48% | 31,678 |
| Apr 1, 2025 | 23.84 | 23.84 | 23.12 | 23.51 | 23.51 | -2.00% | 82,467 |
| Mar 31, 2025 | 23.95 | 24.05 | 23.95 | 23.99 | 23.25 | 0.17% | 140,238 |