NGL Energy Partners LP (NGL.PRC)
NYSE: NGL.PRC · Real-Time Price · USD · Preferred Stock
21.02
+0.03 (0.17%)
At close: May 28, 2025
NGL Energy Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 20.85 | 21.06 | 20.76 | 21.06 | 21.06 | 0.17% | 1,162 |
| May 28, 2025 | 20.95 | 21.03 | 20.85 | 21.03 | 21.03 | 0.17% | 4,314 |
| May 27, 2025 | 20.50 | 21.00 | 20.50 | 20.99 | 20.99 | 3.40% | 9,897 |
| May 23, 2025 | 20.72 | 20.72 | 20.28 | 20.30 | 20.30 | -1.92% | 1,294 |
| May 22, 2025 | 20.23 | 20.75 | 20.23 | 20.70 | 20.70 | 2.31% | 4,897 |
| May 21, 2025 | 20.15 | 20.61 | 20.15 | 20.23 | 20.23 | -1.32% | 2,535 |
| May 20, 2025 | 20.60 | 20.72 | 20.50 | 20.50 | 20.50 | 0.49% | 6,553 |
| May 19, 2025 | 20.68 | 20.78 | 20.10 | 20.40 | 20.40 | -0.49% | 3,214 |
| May 16, 2025 | 20.42 | 20.50 | 20.20 | 20.50 | 20.50 | 1.49% | 982 |
| May 15, 2025 | 20.51 | 20.77 | 20.00 | 20.20 | 20.20 | -1.46% | 4,120 |
| May 14, 2025 | 21.06 | 21.06 | 20.50 | 20.50 | 20.50 | -2.84% | 6,026 |
| May 13, 2025 | 20.85 | 21.91 | 20.30 | 21.10 | 21.10 | 2.51% | 6,595 |
| May 12, 2025 | 20.55 | 20.88 | 20.16 | 20.58 | 20.58 | 0.54% | 14,801 |
| May 9, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.99% | 252 |
| May 8, 2025 | 20.52 | 20.70 | 19.75 | 20.68 | 20.68 | 1.84% | 20,361 |
| May 7, 2025 | 20.86 | 20.86 | 20.30 | 20.30 | 20.30 | -0.40% | 2,224 |
| May 6, 2025 | 20.90 | 21.52 | 20.00 | 20.39 | 20.39 | -0.90% | 11,220 |
| May 5, 2025 | 21.35 | 21.88 | 20.48 | 20.57 | 20.57 | -4.01% | 17,065 |
| May 2, 2025 | 21.50 | 21.81 | 21.43 | 21.43 | 21.43 | 1.78% | 1,704 |
| May 1, 2025 | 21.26 | 21.26 | 21.05 | 21.06 | 21.06 | -1.52% | 1,485 |
| Apr 30, 2025 | 21.40 | 21.40 | 21.38 | 21.38 | 21.38 | 0.99% | 3,215 |
| Apr 29, 2025 | 21.78 | 21.78 | 21.16 | 21.17 | 21.17 | -1.35% | 3,796 |
| Apr 28, 2025 | 21.30 | 21.72 | 21.29 | 21.46 | 21.46 | 0.07% | 8,705 |
| Apr 25, 2025 | 21.18 | 21.45 | 21.18 | 21.45 | 21.45 | 1.39% | 1,388 |
| Apr 24, 2025 | 21.15 | 21.58 | 21.15 | 21.15 | 21.15 | - | 5,375 |
| Apr 23, 2025 | 22.00 | 22.03 | 21.00 | 21.15 | 21.15 | -2.35% | 20,274 |
| Apr 22, 2025 | 21.50 | 21.94 | 20.90 | 21.66 | 21.66 | 0.98% | 26,182 |
| Apr 21, 2025 | 21.62 | 21.75 | 19.77 | 21.45 | 21.45 | -2.85% | 12,764 |
| Apr 17, 2025 | 21.58 | 22.08 | 21.54 | 22.08 | 22.08 | 0.45% | 3,672 |
| Apr 16, 2025 | 21.88 | 21.98 | 21.51 | 21.98 | 21.98 | 0.70% | 10,589 |
| Apr 15, 2025 | 22.14 | 22.15 | 21.50 | 21.83 | 21.83 | 1.31% | 31,203 |
| Apr 14, 2025 | 21.49 | 21.83 | 21.00 | 21.55 | 21.55 | 2.33% | 9,247 |
| Apr 11, 2025 | 19.96 | 21.70 | 19.75 | 21.06 | 21.06 | 5.55% | 52,485 |
| Apr 10, 2025 | 21.59 | 21.59 | 19.25 | 19.95 | 19.95 | -7.45% | 79,006 |
| Apr 9, 2025 | 22.29 | 22.59 | 17.68 | 21.56 | 21.56 | -3.60% | 139,997 |
| Apr 8, 2025 | 22.73 | 22.75 | 22.36 | 22.36 | 22.36 | -0.17% | 15,569 |
| Apr 7, 2025 | 22.50 | 22.74 | 22.31 | 22.40 | 22.40 | -1.91% | 14,354 |
| Apr 4, 2025 | 23.35 | 23.50 | 22.29 | 22.84 | 22.84 | -2.24% | 42,499 |
| Apr 3, 2025 | 23.40 | 23.70 | 23.36 | 23.36 | 23.36 | -0.84% | 31,109 |
| Apr 2, 2025 | 23.50 | 23.87 | 23.45 | 23.56 | 23.56 | 0.03% | 4,951 |
| Apr 1, 2025 | 23.48 | 23.84 | 23.46 | 23.55 | 23.55 | -2.08% | 12,478 |
| Mar 31, 2025 | 24.05 | 24.05 | 23.98 | 24.05 | 23.32 | 0.04% | 11,796 |
| Mar 28, 2025 | 24.05 | 24.05 | 23.95 | 24.04 | 23.31 | -0.04% | 6,178 |
| Mar 27, 2025 | 24.00 | 24.13 | 24.00 | 24.05 | 23.32 | 0.21% | 7,524 |
| Mar 26, 2025 | 24.00 | 24.00 | 23.97 | 24.00 | 23.27 | 0.03% | 2,461 |
| Mar 25, 2025 | 23.93 | 24.25 | 23.92 | 23.99 | 23.26 | 0.26% | 7,865 |
| Mar 24, 2025 | 23.93 | 23.93 | 23.92 | 23.93 | 23.20 | - | 7,128 |
| Mar 21, 2025 | 23.92 | 23.93 | 23.91 | 23.93 | 23.20 | 0.05% | 6,661 |
| Mar 20, 2025 | 23.92 | 23.92 | 23.91 | 23.92 | 23.19 | -0.01% | 5,149 |
| Mar 19, 2025 | 23.92 | 23.92 | 23.91 | 23.92 | 23.19 | 0.03% | 6,090 |