NGL Energy Partners LP (NGL.PRC)
NYSE: NGL.PRC · Real-Time Price · USD · Preferred Stock
22.83
-0.08 (-0.37%)
At close: Aug 19, 2025
NGL Energy Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 22.70 | 22.83 | 22.70 | 22.83 | 22.83 | -0.37% | 1,559 |
| Aug 18, 2025 | 22.54 | 22.91 | 22.54 | 22.91 | 22.91 | 2.05% | 9,784 |
| Aug 15, 2025 | 22.34 | 22.45 | 22.23 | 22.45 | 22.45 | 0.04% | 4,724 |
| Aug 14, 2025 | 22.36 | 22.49 | 22.18 | 22.44 | 22.44 | -0.20% | 1,575 |
| Aug 13, 2025 | 22.37 | 22.54 | 22.21 | 22.49 | 22.49 | 1.20% | 1,741 |
| Aug 12, 2025 | 21.96 | 22.25 | 21.96 | 22.22 | 22.22 | 0.35% | 3,107 |
| Aug 11, 2025 | 21.63 | 22.20 | 21.52 | 22.14 | 22.14 | 2.40% | 7,559 |
| Aug 8, 2025 | 22.13 | 22.21 | 21.23 | 21.63 | 21.63 | 2.00% | 5,843 |
| Aug 7, 2025 | 21.73 | 21.75 | 21.20 | 21.20 | 21.20 | -1.20% | 2,420 |
| Aug 6, 2025 | 21.61 | 22.29 | 21.46 | 21.46 | 21.46 | -2.26% | 11,073 |
| Aug 5, 2025 | 22.40 | 22.70 | 21.61 | 21.95 | 21.95 | -1.42% | 5,324 |
| Aug 4, 2025 | 22.60 | 22.80 | 22.27 | 22.27 | 22.27 | -0.18% | 4,444 |
| Aug 1, 2025 | 22.63 | 22.95 | 22.31 | 22.31 | 22.31 | 0.13% | 654 |
| Jul 31, 2025 | 22.45 | 22.45 | 22.14 | 22.28 | 22.28 | -0.98% | 4,280 |
| Jul 30, 2025 | 22.63 | 22.63 | 22.50 | 22.50 | 22.50 | 0.27% | 1,307 |
| Jul 29, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.94% | 1,152 |
| Jul 28, 2025 | 22.86 | 22.86 | 22.50 | 22.65 | 22.65 | 0.51% | 2,226 |
| Jul 25, 2025 | 22.65 | 22.65 | 22.10 | 22.54 | 22.54 | 0.39% | 557 |
| Jul 24, 2025 | 22.52 | 22.71 | 22.28 | 22.45 | 22.45 | -0.59% | 2,954 |
| Jul 23, 2025 | 22.39 | 22.74 | 22.39 | 22.59 | 22.59 | 0.94% | 2,264 |
| Jul 22, 2025 | 22.94 | 22.94 | 22.32 | 22.38 | 22.38 | -0.25% | 3,686 |
| Jul 21, 2025 | 22.52 | 22.73 | 22.18 | 22.43 | 22.43 | -0.33% | 8,746 |
| Jul 18, 2025 | 22.40 | 22.72 | 22.40 | 22.50 | 22.50 | 1.22% | 4,598 |
| Jul 17, 2025 | 22.35 | 22.39 | 21.96 | 22.23 | 22.23 | -0.83% | 8,818 |
| Jul 16, 2025 | 22.48 | 22.48 | 22.42 | 22.42 | 22.42 | -0.36% | 1,992 |
| Jul 15, 2025 | 22.78 | 22.78 | 22.35 | 22.50 | 22.50 | 0.09% | 2,893 |
| Jul 14, 2025 | 22.30 | 22.49 | 22.00 | 22.48 | 22.48 | -0.09% | 4,455 |
| Jul 11, 2025 | 22.40 | 22.50 | 22.29 | 22.50 | 22.50 | 0.48% | 1,808 |
| Jul 10, 2025 | 21.97 | 22.50 | 21.97 | 22.39 | 22.39 | 1.71% | 4,216 |
| Jul 9, 2025 | 21.85 | 22.02 | 21.85 | 22.02 | 22.02 | 0.34% | 912 |
| Jul 8, 2025 | 22.00 | 22.05 | 21.80 | 21.94 | 21.94 | 0.27% | 1,378 |
| Jul 7, 2025 | 21.88 | 22.04 | 21.67 | 21.88 | 21.88 | 0.37% | 24,726 |
| Jul 3, 2025 | 21.92 | 22.04 | 21.80 | 21.80 | 21.80 | 0.52% | 1,276 |
| Jul 2, 2025 | 21.66 | 21.79 | 21.51 | 21.69 | 21.69 | 0.87% | 8,181 |
| Jul 1, 2025 | 21.95 | 22.58 | 21.32 | 21.50 | 21.50 | -4.74% | 11,580 |
| Jun 30, 2025 | 22.58 | 22.75 | 22.44 | 22.57 | 21.84 | 0.32% | 3,646 |
| Jun 27, 2025 | 22.44 | 22.60 | 22.44 | 22.50 | 21.77 | -0.54% | 2,835 |
| Jun 26, 2025 | 22.75 | 22.75 | 22.50 | 22.62 | 21.89 | -0.06% | 7,104 |
| Jun 25, 2025 | 22.72 | 22.72 | 22.62 | 22.64 | 21.90 | -0.29% | 1,166 |
| Jun 24, 2025 | 22.76 | 22.76 | 22.64 | 22.70 | 21.97 | -0.18% | 3,817 |
| Jun 23, 2025 | 22.68 | 23.00 | 22.50 | 22.74 | 22.00 | - | 9,629 |
| Jun 20, 2025 | 23.10 | 23.10 | 22.38 | 22.74 | 22.00 | 1.85% | 10,323 |
| Jun 18, 2025 | 22.57 | 22.57 | 22.28 | 22.33 | 21.61 | 0.71% | 2,944 |
| Jun 17, 2025 | 22.70 | 22.80 | 21.80 | 22.17 | 21.45 | -0.48% | 5,059 |
| Jun 16, 2025 | 22.45 | 22.67 | 22.17 | 22.28 | 21.56 | -1.16% | 4,559 |
| Jun 13, 2025 | 22.71 | 22.71 | 22.45 | 22.54 | 21.81 | -0.64% | 6,568 |
| Jun 12, 2025 | 22.50 | 22.70 | 22.19 | 22.68 | 21.95 | 0.86% | 1,240 |
| Jun 11, 2025 | 22.47 | 22.49 | 22.43 | 22.49 | 21.76 | -0.04% | 1,140 |
| Jun 10, 2025 | 22.45 | 22.50 | 22.34 | 22.50 | 21.77 | 0.13% | 3,070 |
| Jun 9, 2025 | 22.46 | 22.47 | 22.30 | 22.47 | 21.74 | 0.39% | 1,964 |