NGL Energy Partners LP (NGL.PRC)
NYSE: NGL.PRC · Real-Time Price · USD · Preferred Stock
22.50
-0.12 (-0.54%)
At close: Jun 27, 2025
NGL Energy Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.44 | 22.60 | 22.44 | 22.50 | 22.50 | -0.54% | 2,835 |
| Jun 26, 2025 | 22.75 | 22.75 | 22.50 | 22.62 | 22.62 | -0.06% | 7,104 |
| Jun 25, 2025 | 22.72 | 22.72 | 22.62 | 22.64 | 22.64 | -0.29% | 1,166 |
| Jun 24, 2025 | 22.76 | 22.76 | 22.64 | 22.70 | 22.70 | -0.18% | 3,817 |
| Jun 23, 2025 | 22.68 | 23.00 | 22.50 | 22.74 | 22.74 | - | 9,629 |
| Jun 20, 2025 | 23.10 | 23.10 | 22.38 | 22.74 | 22.74 | 1.85% | 10,323 |
| Jun 18, 2025 | 22.57 | 22.57 | 22.28 | 22.33 | 22.33 | 0.71% | 2,944 |
| Jun 17, 2025 | 22.70 | 22.80 | 21.80 | 22.17 | 22.17 | -0.48% | 5,059 |
| Jun 16, 2025 | 22.45 | 22.67 | 22.17 | 22.28 | 22.28 | -1.16% | 4,559 |
| Jun 13, 2025 | 22.71 | 22.71 | 22.45 | 22.54 | 22.54 | -0.64% | 6,568 |
| Jun 12, 2025 | 22.50 | 22.70 | 22.19 | 22.68 | 22.68 | 0.86% | 1,240 |
| Jun 11, 2025 | 22.47 | 22.49 | 22.43 | 22.49 | 22.49 | -0.04% | 1,140 |
| Jun 10, 2025 | 22.45 | 22.50 | 22.34 | 22.50 | 22.50 | 0.13% | 3,070 |
| Jun 9, 2025 | 22.46 | 22.47 | 22.30 | 22.47 | 22.47 | 0.39% | 1,964 |
| Jun 6, 2025 | 22.32 | 22.65 | 22.32 | 22.38 | 22.38 | 0.28% | 1,591 |
| Jun 5, 2025 | 22.34 | 22.43 | 22.25 | 22.32 | 22.32 | -1.80% | 7,843 |
| Jun 4, 2025 | 22.75 | 22.75 | 22.17 | 22.73 | 22.73 | 0.35% | 1,559 |
| Jun 3, 2025 | 22.79 | 22.80 | 22.55 | 22.65 | 22.65 | -0.18% | 6,297 |
| Jun 2, 2025 | 22.37 | 22.73 | 22.15 | 22.69 | 22.69 | 4.37% | 8,331 |
| May 30, 2025 | 21.04 | 21.91 | 21.04 | 21.74 | 21.74 | 3.23% | 18,675 |
| 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 |