NGL Energy Partners LP (NGL.PRB)
NYSE: NGL.PRB · Real-Time Price · USD · Preferred Stock
21.58
+0.33 (1.55%)
At close: Apr 25, 2025
NGL Energy Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 28, 2025 | 24.00 | 24.00 | 23.89 | 23.95 | 23.21 | -0.21% | 37,340 |
| Mar 27, 2025 | 23.96 | 24.01 | 23.91 | 24.00 | 23.26 | 0.33% | 21,313 |
| Mar 26, 2025 | 24.00 | 24.05 | 23.90 | 23.92 | 23.18 | -0.33% | 72,129 |
| Mar 25, 2025 | 23.92 | 24.00 | 23.89 | 24.00 | 23.26 | 0.33% | 23,771 |
| Mar 24, 2025 | 23.87 | 23.95 | 23.87 | 23.92 | 23.18 | 0.21% | 27,214 |
| Mar 21, 2025 | 24.00 | 24.03 | 23.86 | 23.87 | 23.14 | -0.54% | 98,410 |
| Mar 20, 2025 | 23.87 | 24.00 | 23.86 | 24.00 | 23.26 | 0.54% | 32,395 |
| Mar 19, 2025 | 23.85 | 23.90 | 23.85 | 23.87 | 23.14 | - | 39,291 |
| Mar 18, 2025 | 23.87 | 23.87 | 23.86 | 23.87 | 23.14 | - | 20,120 |
| Mar 17, 2025 | 23.84 | 23.87 | 23.84 | 23.87 | 23.14 | - | 22,031 |
| Mar 14, 2025 | 23.86 | 24.00 | 23.84 | 23.87 | 23.14 | -0.04% | 10,643 |
| Mar 13, 2025 | 23.87 | 23.89 | 23.84 | 23.88 | 23.15 | 0.04% | 37,693 |
| Mar 12, 2025 | 23.91 | 23.91 | 23.85 | 23.87 | 23.14 | -0.08% | 13,569 |
| Mar 11, 2025 | 23.88 | 23.91 | 23.85 | 23.89 | 23.16 | -0.08% | 11,559 |
| Mar 10, 2025 | 23.91 | 23.91 | 23.86 | 23.91 | 23.18 | 0.29% | 16,119 |
| Mar 7, 2025 | 23.91 | 23.93 | 23.83 | 23.84 | 23.11 | -0.08% | 103,720 |
| Mar 6, 2025 | 23.91 | 23.95 | 23.86 | 23.86 | 23.13 | -0.25% | 10,968 |
| Mar 5, 2025 | 23.93 | 23.93 | 23.83 | 23.92 | 23.18 | -0.13% | 24,342 |
| Mar 4, 2025 | 23.87 | 23.98 | 23.86 | 23.95 | 23.21 | 0.04% | 39,265 |
| Mar 3, 2025 | 23.85 | 24.00 | 23.85 | 23.94 | 23.20 | 0.21% | 39,405 |
| Feb 28, 2025 | 23.87 | 23.89 | 23.83 | 23.89 | 23.16 | 0.08% | 33,368 |
| Feb 27, 2025 | 23.87 | 23.87 | 23.85 | 23.87 | 23.14 | - | 27,394 |
| Feb 26, 2025 | 23.84 | 23.87 | 23.84 | 23.87 | 23.14 | - | 15,443 |
| Feb 25, 2025 | 23.87 | 23.87 | 23.80 | 23.87 | 23.14 | 0.04% | 14,318 |
| Feb 24, 2025 | 23.85 | 23.99 | 23.85 | 23.86 | 23.13 | -0.04% | 9,601 |
| Feb 21, 2025 | 23.87 | 23.87 | 23.84 | 23.87 | 23.14 | - | 9,495 |
| Feb 20, 2025 | 23.95 | 23.95 | 23.85 | 23.87 | 23.14 | - | 34,124 |
| Feb 19, 2025 | 23.85 | 23.96 | 23.85 | 23.87 | 23.14 | - | 28,806 |
| Feb 18, 2025 | 23.85 | 24.00 | 23.85 | 23.87 | 23.14 | -0.11% | 5,637 |
| Feb 14, 2025 | 23.94 | 23.94 | 23.88 | 23.90 | 23.16 | -0.02% | 9,831 |