NGL Energy Partners LP (NGL)
NYSE: NGL · Real-Time Price · USD
11.75
+0.07 (0.60%)
Jan 30, 2026, 4:00 PM EST - Market closed
NGL Energy Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.55 | 11.84 | 11.53 | 11.75 | 11.75 | 0.60% | 313,083 |
| Jan 29, 2026 | 11.35 | 11.76 | 11.33 | 11.68 | 11.68 | 4.29% | 523,273 |
| Jan 28, 2026 | 11.47 | 11.50 | 11.11 | 11.20 | 11.20 | -1.84% | 388,764 |
| Jan 27, 2026 | 11.10 | 11.50 | 11.03 | 11.41 | 11.41 | 2.79% | 2,559,444 |
| Jan 26, 2026 | 10.29 | 11.16 | 10.11 | 11.10 | 11.10 | 8.82% | 903,936 |
| Jan 23, 2026 | 10.22 | 10.27 | 10.15 | 10.20 | 10.20 | 0.39% | 132,795 |
| Jan 22, 2026 | 10.10 | 10.21 | 10.10 | 10.16 | 10.16 | 0.59% | 286,383 |
| Jan 21, 2026 | 10.10 | 10.16 | 10.01 | 10.10 | 10.10 | 0.90% | 191,784 |
| Jan 20, 2026 | 9.80 | 10.05 | 9.70 | 10.01 | 10.01 | 2.56% | 406,146 |
| Jan 16, 2026 | 9.56 | 9.83 | 9.56 | 9.76 | 9.76 | 2.09% | 166,354 |
| Jan 15, 2026 | 9.72 | 9.78 | 9.55 | 9.56 | 9.56 | -1.75% | 270,730 |
| Jan 14, 2026 | 9.96 | 9.99 | 9.71 | 9.73 | 9.73 | -0.71% | 107,232 |
| Jan 13, 2026 | 9.88 | 9.89 | 9.76 | 9.80 | 9.80 | - | 148,996 |
| Jan 12, 2026 | 9.68 | 9.82 | 9.68 | 9.80 | 9.80 | 1.55% | 130,167 |
| Jan 9, 2026 | 9.43 | 9.77 | 9.43 | 9.65 | 9.65 | 2.33% | 232,051 |
| Jan 8, 2026 | 8.90 | 9.61 | 8.90 | 9.43 | 9.43 | 6.92% | 277,457 |
| Jan 7, 2026 | 9.71 | 9.74 | 8.62 | 8.82 | 8.82 | -9.72% | 728,675 |
| Jan 6, 2026 | 9.93 | 10.00 | 9.76 | 9.77 | 9.77 | -1.31% | 129,716 |
| Jan 5, 2026 | 10.00 | 10.05 | 9.80 | 9.90 | 9.90 | - | 164,516 |
| Jan 2, 2026 | 9.91 | 10.04 | 9.89 | 9.90 | 9.90 | -1.00% | 168,326 |
| Dec 31, 2025 | 9.85 | 10.01 | 9.85 | 10.00 | 10.00 | 0.30% | 143,845 |
| Dec 30, 2025 | 10.01 | 10.09 | 9.87 | 9.97 | 9.97 | -0.40% | 235,966 |
| Dec 29, 2025 | 9.39 | 10.18 | 9.39 | 10.01 | 10.01 | 6.60% | 486,019 |
| Dec 26, 2025 | 9.87 | 9.87 | 9.36 | 9.39 | 9.39 | -4.77% | 276,525 |
| Dec 24, 2025 | 10.07 | 10.12 | 9.86 | 9.86 | 9.86 | -2.57% | 25,066 |
| Dec 23, 2025 | 9.90 | 10.15 | 9.77 | 10.12 | 10.12 | 2.22% | 223,123 |
| Dec 22, 2025 | 9.50 | 9.98 | 9.50 | 9.90 | 9.90 | 4.21% | 343,817 |
| Dec 19, 2025 | 9.71 | 9.80 | 9.45 | 9.50 | 9.50 | -2.66% | 422,688 |
| Dec 18, 2025 | 9.80 | 9.90 | 9.72 | 9.76 | 9.76 | -0.51% | 129,172 |
| Dec 17, 2025 | 9.60 | 9.82 | 9.60 | 9.81 | 9.81 | 1.98% | 295,855 |
| Dec 16, 2025 | 9.57 | 9.73 | 9.57 | 9.62 | 9.62 | -0.72% | 241,229 |
| Dec 15, 2025 | 9.41 | 9.78 | 9.40 | 9.69 | 9.69 | 2.87% | 272,999 |
| Dec 12, 2025 | 9.72 | 9.80 | 9.40 | 9.42 | 9.42 | -3.58% | 521,715 |
| Dec 11, 2025 | 9.62 | 9.86 | 9.62 | 9.77 | 9.77 | 0.41% | 85,451 |
| Dec 10, 2025 | 9.91 | 9.93 | 9.63 | 9.73 | 9.73 | -2.11% | 210,446 |
| Dec 9, 2025 | 9.93 | 10.24 | 9.82 | 9.94 | 9.94 | 0.51% | 384,571 |
| Dec 8, 2025 | 9.77 | 9.92 | 9.73 | 9.89 | 9.89 | 1.23% | 187,986 |
| Dec 5, 2025 | 9.82 | 9.95 | 9.75 | 9.77 | 9.77 | -1.01% | 145,294 |
| Dec 4, 2025 | 9.47 | 9.93 | 9.45 | 9.87 | 9.87 | 4.22% | 310,582 |
| Dec 3, 2025 | 9.63 | 9.74 | 9.47 | 9.47 | 9.47 | -1.87% | 151,594 |
| Dec 2, 2025 | 9.69 | 9.79 | 9.53 | 9.65 | 9.65 | -0.92% | 138,117 |
| Dec 1, 2025 | 9.70 | 9.82 | 9.31 | 9.74 | 9.74 | -0.92% | 675,450 |
| Nov 28, 2025 | 9.90 | 9.95 | 9.81 | 9.83 | 9.83 | -0.20% | 43,804 |
| Nov 26, 2025 | 9.38 | 9.95 | 9.38 | 9.85 | 9.85 | 4.45% | 249,148 |
| Nov 25, 2025 | 9.62 | 9.66 | 9.15 | 9.43 | 9.43 | -2.58% | 262,145 |
| Nov 24, 2025 | 9.86 | 9.90 | 9.64 | 9.68 | 9.68 | -1.83% | 243,190 |
| Nov 21, 2025 | 9.58 | 9.99 | 9.26 | 9.86 | 9.86 | 1.65% | 228,115 |
| Nov 20, 2025 | 9.90 | 10.13 | 9.68 | 9.70 | 9.70 | -1.02% | 700,895 |
| Nov 19, 2025 | 9.88 | 9.98 | 9.75 | 9.80 | 9.80 | -1.11% | 359,543 |
| Nov 18, 2025 | 9.41 | 9.99 | 9.41 | 9.91 | 9.91 | 3.77% | 392,027 |