NGL Energy Partners LP (NGL.PRC)
NYSE: NGL.PRC · Real-Time Price · USD · Preferred Stock
21.44
+0.29 (1.39%)
At close: Apr 25, 2025
NGL Energy Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 23.92 | 23.92 | 23.91 | 23.91 | 23.19 | -0.03% | 1,460 |
| Mar 17, 2025 | 23.88 | 23.93 | 23.88 | 23.92 | 23.19 | 0.37% | 15,293 |
| Mar 14, 2025 | 23.84 | 23.84 | 23.82 | 23.83 | 23.11 | -0.11% | 6,452 |
| Mar 13, 2025 | 23.91 | 23.91 | 23.86 | 23.86 | 23.13 | -0.25% | 842 |
| Mar 12, 2025 | 23.81 | 23.92 | 23.81 | 23.92 | 23.19 | 0.34% | 1,997 |
| Mar 11, 2025 | 23.80 | 23.85 | 23.80 | 23.84 | 23.11 | -0.17% | 2,414 |
| Mar 10, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.15 | -0.13% | 298 |
| Mar 7, 2025 | 23.81 | 23.91 | 23.81 | 23.91 | 23.18 | 0.23% | 1,281 |
| Mar 6, 2025 | 23.80 | 23.92 | 23.80 | 23.86 | 23.13 | -0.26% | 3,151 |
| Mar 5, 2025 | 23.81 | 23.92 | 23.81 | 23.92 | 23.19 | 0.24% | 5,096 |
| Mar 4, 2025 | 23.85 | 23.92 | 23.82 | 23.86 | 23.13 | 0.12% | 2,911 |
| Mar 3, 2025 | 23.80 | 23.92 | 23.80 | 23.83 | 23.11 | -0.04% | 2,598 |
| Feb 28, 2025 | 23.92 | 23.92 | 23.83 | 23.84 | 23.11 | -0.28% | 8,807 |
| Feb 27, 2025 | 23.90 | 23.92 | 23.90 | 23.91 | 23.18 | 0.11% | 6,456 |
| Feb 26, 2025 | 23.92 | 23.92 | 23.88 | 23.88 | 23.15 | 0.08% | 1,506 |
| Feb 25, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.13 | -0.21% | 220 |
| Feb 24, 2025 | 23.91 | 23.91 | 23.85 | 23.91 | 23.18 | -0.04% | 1,544 |
| Feb 21, 2025 | 23.85 | 23.92 | 23.85 | 23.92 | 23.19 | 0.04% | 3,986 |
| Feb 20, 2025 | 24.02 | 24.02 | 23.87 | 23.91 | 23.18 | 0.04% | 2,833 |
| Feb 19, 2025 | 23.92 | 23.92 | 23.86 | 23.90 | 23.17 | -0.04% | 11,464 |
| Feb 18, 2025 | 23.84 | 23.92 | 23.84 | 23.91 | 23.18 | -0.08% | 3,685 |
| Feb 14, 2025 | 23.80 | 24.00 | 23.80 | 23.93 | 23.20 | 0.04% | 6,151 |
| Feb 13, 2025 | 23.95 | 24.23 | 23.89 | 23.92 | 23.19 | 0.50% | 10,952 |