NGL Energy Partners LP (NGL.PRB)
NYSE: NGL.PRB · Real-Time Price · USD · Preferred Stock
23.35
+0.19 (0.82%)
At close: Aug 27, 2025
NGL Energy Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 23.35 | 23.75 | 23.35 | 23.73 | 23.73 | 1.63% | 16,798 |
| Aug 27, 2025 | 23.15 | 23.35 | 23.15 | 23.35 | 23.35 | 0.82% | 8,326 |
| Aug 26, 2025 | 23.23 | 23.23 | 23.15 | 23.16 | 23.16 | 0.19% | 8,486 |
| Aug 25, 2025 | 22.70 | 23.32 | 22.70 | 23.12 | 23.12 | 1.36% | 28,761 |
| Aug 22, 2025 | 22.63 | 22.83 | 22.63 | 22.80 | 22.80 | 1.05% | 6,251 |
| Aug 21, 2025 | 22.57 | 22.57 | 22.55 | 22.57 | 22.57 | -0.10% | 551 |
| Aug 20, 2025 | 22.65 | 22.65 | 22.50 | 22.59 | 22.59 | -0.22% | 6,822 |
| Aug 19, 2025 | 22.42 | 22.70 | 22.42 | 22.64 | 22.64 | 0.31% | 13,269 |
| Aug 18, 2025 | 22.21 | 22.70 | 22.20 | 22.57 | 22.57 | 1.37% | 22,336 |
| Aug 15, 2025 | 22.39 | 22.39 | 22.16 | 22.27 | 22.27 | 0.52% | 16,151 |
| Aug 14, 2025 | 22.35 | 22.35 | 22.05 | 22.15 | 22.15 | -0.49% | 11,361 |
| Aug 13, 2025 | 21.98 | 22.38 | 21.98 | 22.26 | 22.26 | 2.11% | 28,749 |
| Aug 12, 2025 | 21.75 | 22.23 | 21.56 | 21.80 | 21.80 | 1.25% | 33,659 |
| Aug 11, 2025 | 20.95 | 21.67 | 20.95 | 21.53 | 21.53 | 2.03% | 34,785 |
| Aug 8, 2025 | 20.51 | 22.00 | 20.51 | 21.10 | 21.10 | 2.44% | 166,231 |
| Aug 7, 2025 | 21.25 | 21.26 | 20.48 | 20.60 | 20.60 | -2.32% | 102,285 |
| Aug 6, 2025 | 21.34 | 21.65 | 20.73 | 21.09 | 21.09 | -0.61% | 107,428 |
| Aug 5, 2025 | 21.87 | 21.96 | 20.68 | 21.22 | 21.22 | -2.26% | 144,096 |
| Aug 4, 2025 | 22.26 | 22.42 | 21.31 | 21.71 | 21.71 | -1.76% | 52,802 |
| Aug 1, 2025 | 22.45 | 22.45 | 22.10 | 22.10 | 22.10 | -0.67% | 6,477 |
| Jul 31, 2025 | 22.40 | 22.46 | 22.17 | 22.25 | 22.25 | -0.49% | 49,780 |
| Jul 30, 2025 | 22.28 | 22.49 | 22.14 | 22.36 | 22.36 | 0.40% | 24,295 |
| Jul 29, 2025 | 22.02 | 22.27 | 22.02 | 22.27 | 22.27 | 0.18% | 1,468 |
| Jul 28, 2025 | 21.99 | 22.31 | 21.99 | 22.23 | 22.23 | 1.06% | 11,938 |
| Jul 25, 2025 | 21.91 | 22.07 | 21.90 | 22.00 | 22.00 | 0.44% | 16,664 |
| Jul 24, 2025 | 22.09 | 22.28 | 21.80 | 21.90 | 21.90 | -0.77% | 12,415 |
| Jul 23, 2025 | 22.10 | 22.40 | 22.04 | 22.07 | 22.07 | 0.23% | 12,450 |
| Jul 22, 2025 | 21.94 | 22.42 | 21.94 | 22.02 | 22.02 | 0.96% | 9,498 |
| Jul 21, 2025 | 22.49 | 22.49 | 21.73 | 21.81 | 21.81 | -2.65% | 23,666 |
| Jul 18, 2025 | 22.15 | 22.40 | 22.15 | 22.40 | 22.40 | 0.69% | 8,887 |
| Jul 17, 2025 | 22.26 | 22.49 | 22.16 | 22.25 | 22.25 | -1.11% | 18,008 |
| Jul 16, 2025 | 22.50 | 22.50 | 22.27 | 22.50 | 22.50 | 0.09% | 26,003 |
| Jul 15, 2025 | 22.39 | 22.50 | 22.27 | 22.48 | 22.48 | 0.36% | 21,108 |
| Jul 14, 2025 | 22.26 | 22.45 | 22.20 | 22.40 | 22.40 | 0.80% | 28,068 |
| Jul 11, 2025 | 22.23 | 22.40 | 22.16 | 22.22 | 22.22 | 0.01% | 7,627 |
| Jul 10, 2025 | 22.12 | 22.24 | 22.11 | 22.22 | 22.22 | 0.63% | 9,769 |
| Jul 9, 2025 | 21.97 | 22.27 | 21.92 | 22.08 | 22.08 | 0.41% | 11,441 |
| Jul 8, 2025 | 21.70 | 22.01 | 21.70 | 21.99 | 21.99 | 1.29% | 9,029 |
| Jul 7, 2025 | 21.74 | 22.37 | 21.65 | 21.71 | 21.71 | -0.73% | 37,247 |
| Jul 3, 2025 | 21.60 | 21.88 | 21.60 | 21.87 | 21.87 | 0.97% | 6,979 |
| Jul 2, 2025 | 21.19 | 21.71 | 21.19 | 21.66 | 21.66 | 1.85% | 5,891 |
| Jul 1, 2025 | 21.40 | 21.84 | 20.33 | 21.27 | 21.27 | -3.12% | 47,655 |
| Jun 30, 2025 | 22.23 | 22.49 | 21.95 | 21.95 | 21.21 | -0.77% | 159,425 |
| Jun 27, 2025 | 22.28 | 22.40 | 21.98 | 22.12 | 21.38 | -0.27% | 43,054 |
| Jun 26, 2025 | 22.37 | 22.37 | 22.10 | 22.18 | 21.44 | -0.63% | 50,044 |
| Jun 25, 2025 | 22.35 | 22.43 | 22.30 | 22.32 | 21.57 | -0.49% | 8,408 |
| Jun 24, 2025 | 22.29 | 22.62 | 22.29 | 22.43 | 21.68 | 1.08% | 9,549 |
| Jun 23, 2025 | 22.22 | 22.58 | 22.10 | 22.19 | 21.45 | 0.14% | 22,064 |
| Jun 20, 2025 | 22.16 | 22.59 | 22.10 | 22.16 | 21.42 | 0.07% | 22,588 |
| Jun 18, 2025 | 22.19 | 22.20 | 22.01 | 22.15 | 21.40 | -0.25% | 13,712 |