NGL Energy Partners LP (NGL.PRB)
NYSE: NGL.PRB · Real-Time Price · USD · Preferred Stock
22.48
+0.08 (0.36%)
At close: Jul 15, 2025
NGL Energy Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 22.20 | 22.32 | 22.01 | 22.20 | 21.46 | -0.40% | 13,231 |
| Jun 16, 2025 | 22.30 | 22.32 | 21.97 | 22.29 | 21.54 | -0.04% | 33,399 |
| Jun 13, 2025 | 22.70 | 22.70 | 22.25 | 22.30 | 21.55 | -1.76% | 59,740 |
| Jun 12, 2025 | 22.50 | 22.70 | 22.48 | 22.70 | 21.94 | 0.89% | 22,136 |
| Jun 11, 2025 | 22.34 | 22.50 | 22.34 | 22.50 | 21.75 | 0.04% | 10,847 |
| Jun 10, 2025 | 22.50 | 22.50 | 22.39 | 22.49 | 21.74 | 1.22% | 15,820 |
| Jun 9, 2025 | 22.25 | 22.26 | 22.20 | 22.22 | 21.48 | -0.09% | 28,716 |
| Jun 6, 2025 | 22.20 | 22.25 | 22.19 | 22.24 | 21.49 | 0.18% | 17,969 |
| Jun 5, 2025 | 22.25 | 22.25 | 22.12 | 22.20 | 21.46 | -0.22% | 17,057 |
| Jun 4, 2025 | 22.60 | 22.65 | 22.16 | 22.25 | 21.50 | -1.77% | 22,697 |
| Jun 3, 2025 | 22.98 | 22.99 | 22.40 | 22.65 | 21.89 | -0.79% | 19,098 |
| Jun 2, 2025 | 22.76 | 22.83 | 22.13 | 22.83 | 22.07 | 0.13% | 13,639 |
| May 30, 2025 | 20.99 | 22.80 | 20.99 | 22.80 | 22.04 | 8.88% | 107,541 |
| May 29, 2025 | 21.09 | 21.09 | 20.68 | 20.94 | 20.24 | -0.33% | 24,322 |
| May 28, 2025 | 21.24 | 21.24 | 21.00 | 21.01 | 20.31 | -0.54% | 8,112 |
| May 27, 2025 | 20.15 | 21.32 | 20.13 | 21.13 | 20.42 | 4.84% | 37,474 |
| May 23, 2025 | 20.23 | 20.23 | 20.00 | 20.15 | 19.48 | -0.49% | 7,447 |
| May 22, 2025 | 20.50 | 20.85 | 20.01 | 20.25 | 19.57 | 0.54% | 8,653 |
| May 21, 2025 | 20.22 | 20.24 | 20.02 | 20.14 | 19.47 | -1.05% | 7,833 |
| May 20, 2025 | 20.49 | 20.49 | 20.10 | 20.36 | 19.67 | -1.66% | 14,958 |
| May 19, 2025 | 19.96 | 20.85 | 19.79 | 20.70 | 20.01 | 3.55% | 8,721 |
| May 16, 2025 | 19.95 | 20.28 | 19.95 | 19.99 | 19.32 | -0.05% | 18,625 |
| May 15, 2025 | 20.46 | 20.46 | 20.00 | 20.00 | 19.33 | -2.28% | 22,471 |
| May 14, 2025 | 20.20 | 20.47 | 20.03 | 20.47 | 19.78 | 1.32% | 22,963 |
| May 13, 2025 | 20.62 | 21.12 | 20.20 | 20.20 | 19.52 | -1.22% | 16,775 |
| May 12, 2025 | 20.55 | 21.13 | 20.00 | 20.45 | 19.76 | 0.49% | 110,087 |
| May 9, 2025 | 20.48 | 20.75 | 20.30 | 20.35 | 19.67 | -0.83% | 19,179 |
| May 8, 2025 | 20.23 | 20.62 | 20.00 | 20.52 | 19.83 | 0.34% | 188,644 |
| May 7, 2025 | 20.58 | 21.12 | 20.02 | 20.45 | 19.76 | 0.25% | 157,829 |
| May 6, 2025 | 20.69 | 20.85 | 20.00 | 20.40 | 19.72 | -2.16% | 112,564 |
| May 5, 2025 | 20.95 | 21.08 | 20.76 | 20.85 | 20.15 | -0.90% | 69,456 |
| May 2, 2025 | 20.77 | 21.15 | 20.77 | 21.04 | 20.34 | 0.88% | 11,981 |