NGL Energy Partners LP (NGL)
NYSE: NGL · Real-Time Price · USD
9.80
+0.15 (1.55%)
At close: Jan 12, 2026, 4:00 PM EST
9.88
+0.08 (0.82%)
After-hours: Jan 12, 2026, 7:00 PM EST
NGL Energy Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 9.83 | 9.93 | 9.38 | 9.55 | 9.55 | -2.85% | 629,453 |
| Nov 14, 2025 | 9.69 | 9.92 | 9.50 | 9.83 | 9.83 | 1.03% | 572,040 |
| Nov 13, 2025 | 10.29 | 10.29 | 9.53 | 9.73 | 9.73 | -5.17% | 531,931 |
| Nov 12, 2025 | 9.83 | 10.29 | 9.83 | 10.26 | 10.26 | 2.81% | 702,921 |
| Nov 11, 2025 | 9.93 | 10.12 | 9.85 | 9.98 | 9.98 | 0.50% | 664,565 |
| Nov 10, 2025 | 9.48 | 10.10 | 9.48 | 9.93 | 9.93 | 4.31% | 1,163,086 |
| Nov 7, 2025 | 9.10 | 9.61 | 9.07 | 9.52 | 9.52 | 3.48% | 724,876 |
| Nov 6, 2025 | 8.48 | 9.24 | 8.35 | 9.20 | 9.20 | 7.35% | 1,064,369 |
| Nov 5, 2025 | 7.00 | 8.60 | 7.00 | 8.57 | 8.57 | 26.40% | 1,491,555 |
| Nov 4, 2025 | 6.66 | 6.81 | 6.62 | 6.78 | 6.78 | 0.15% | 284,472 |
| Nov 3, 2025 | 6.30 | 6.81 | 6.30 | 6.77 | 6.77 | 4.80% | 439,791 |
| Oct 31, 2025 | 6.45 | 6.52 | 6.34 | 6.46 | 6.46 | 0.16% | 274,769 |
| Oct 30, 2025 | 6.36 | 6.51 | 6.35 | 6.45 | 6.45 | 0.78% | 96,233 |