NGL Energy Partners LP (NGL)
NYSE: NGL · Real-Time Price · USD
12.58
+0.06 (0.48%)
Apr 2, 2026, 4:00 PM EDT - Market closed
NGL Energy Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.50 | 12.75 | 12.18 | 12.58 | 12.58 | 0.48% | 183,343 |
| Apr 1, 2026 | 12.24 | 12.56 | 12.17 | 12.52 | 12.52 | 1.54% | 187,899 |
| Mar 31, 2026 | 11.91 | 12.56 | 11.91 | 12.33 | 12.33 | 3.44% | 187,495 |
| Mar 30, 2026 | 12.00 | 12.19 | 11.75 | 11.92 | 11.92 | -1.16% | 648,260 |
| Mar 27, 2026 | 12.35 | 12.51 | 11.89 | 12.06 | 12.06 | -3.60% | 162,710 |
| Mar 26, 2026 | 12.96 | 13.09 | 12.38 | 12.51 | 12.51 | -3.40% | 206,743 |
| Mar 25, 2026 | 13.88 | 13.92 | 12.90 | 12.95 | 12.95 | -4.71% | 336,437 |
| Mar 24, 2026 | 12.58 | 13.65 | 12.25 | 13.59 | 13.59 | 8.29% | 424,884 |
| Mar 23, 2026 | 11.94 | 12.58 | 11.71 | 12.55 | 12.55 | 4.58% | 219,813 |
| Mar 20, 2026 | 11.70 | 12.09 | 11.50 | 12.00 | 12.00 | 3.00% | 596,258 |
| Mar 19, 2026 | 11.55 | 11.66 | 11.21 | 11.65 | 11.65 | 0.87% | 226,150 |
| Mar 18, 2026 | 11.51 | 11.59 | 11.42 | 11.55 | 11.55 | 0.43% | 132,369 |
| Mar 17, 2026 | 11.50 | 11.70 | 11.45 | 11.50 | 11.50 | 0.61% | 242,492 |
| Mar 16, 2026 | 11.18 | 11.53 | 11.18 | 11.43 | 11.43 | 2.05% | 109,864 |
| Mar 13, 2026 | 11.12 | 11.39 | 10.97 | 11.20 | 11.20 | 1.82% | 221,390 |
| Mar 12, 2026 | 11.56 | 11.68 | 10.89 | 11.00 | 11.00 | -4.35% | 290,476 |
| Mar 11, 2026 | 11.68 | 11.72 | 11.47 | 11.50 | 11.50 | -0.52% | 105,488 |
| Mar 10, 2026 | 11.59 | 11.73 | 11.44 | 11.56 | 11.56 | 0.17% | 147,084 |
| Mar 9, 2026 | 11.71 | 11.94 | 11.47 | 11.54 | 11.54 | 0.35% | 310,938 |
| Mar 6, 2026 | 11.62 | 11.85 | 11.32 | 11.50 | 11.50 | -2.13% | 200,949 |
| Mar 5, 2026 | 11.86 | 13.00 | 11.48 | 11.75 | 11.75 | -0.76% | 305,902 |
| Mar 4, 2026 | 11.73 | 11.87 | 11.18 | 11.84 | 11.84 | 0.17% | 419,857 |
| Mar 3, 2026 | 12.52 | 12.52 | 11.80 | 11.82 | 11.82 | -4.83% | 383,861 |
| Mar 2, 2026 | 12.05 | 12.58 | 11.93 | 12.42 | 12.42 | 3.50% | 264,523 |
| Feb 27, 2026 | 12.10 | 12.10 | 11.86 | 12.00 | 12.00 | -0.25% | 339,290 |
| Feb 26, 2026 | 11.99 | 12.20 | 11.91 | 12.03 | 12.03 | 0.25% | 176,473 |
| Feb 25, 2026 | 12.15 | 12.28 | 11.93 | 12.00 | 12.00 | -1.48% | 250,237 |
| Feb 24, 2026 | 12.05 | 12.28 | 11.91 | 12.18 | 12.18 | 1.42% | 302,271 |
| Feb 23, 2026 | 12.00 | 12.25 | 11.94 | 12.01 | 12.01 | 0.25% | 188,188 |
| Feb 20, 2026 | 11.83 | 12.10 | 11.66 | 11.98 | 11.98 | 0.67% | 344,413 |
| Feb 19, 2026 | 12.02 | 12.07 | 11.90 | 11.90 | 11.90 | -0.58% | 152,051 |
| Feb 18, 2026 | 11.98 | 12.15 | 11.96 | 11.97 | 11.97 | - | 175,975 |
| Feb 17, 2026 | 11.91 | 12.10 | 11.87 | 11.97 | 11.97 | -0.25% | 326,162 |
| Feb 13, 2026 | 11.92 | 12.15 | 11.53 | 12.00 | 12.00 | - | 286,144 |
| Feb 12, 2026 | 11.60 | 12.04 | 11.52 | 12.00 | 12.00 | 4.71% | 325,721 |
| Feb 11, 2026 | 12.11 | 12.25 | 11.46 | 11.46 | 11.46 | -4.18% | 377,765 |
| Feb 10, 2026 | 12.18 | 12.18 | 11.96 | 11.96 | 11.96 | -1.40% | 221,262 |
| Feb 9, 2026 | 12.15 | 12.53 | 12.03 | 12.13 | 12.13 | 1.17% | 319,564 |
| Feb 6, 2026 | 11.59 | 12.35 | 11.59 | 11.99 | 11.99 | 3.63% | 361,430 |
| Feb 5, 2026 | 11.51 | 12.13 | 11.40 | 11.57 | 11.57 | -2.45% | 338,590 |
| Feb 4, 2026 | 10.06 | 12.50 | 9.88 | 11.86 | 11.86 | -0.25% | 983,385 |
| Feb 3, 2026 | 13.00 | 13.00 | 10.92 | 11.89 | 11.89 | -2.54% | 1,103,974 |
| Feb 2, 2026 | 11.55 | 12.34 | 11.55 | 12.20 | 12.20 | 3.83% | 1,124,196 |
| Jan 30, 2026 | 11.55 | 11.84 | 11.53 | 11.75 | 11.75 | 0.60% | 313,925 |
| Jan 29, 2026 | 11.35 | 11.76 | 11.33 | 11.68 | 11.68 | 4.29% | 523,438 |
| Jan 28, 2026 | 11.47 | 11.50 | 11.11 | 11.20 | 11.20 | -1.84% | 388,845 |
| Jan 27, 2026 | 11.10 | 11.50 | 11.03 | 11.41 | 11.41 | 2.79% | 2,562,745 |
| Jan 26, 2026 | 10.29 | 11.16 | 10.11 | 11.10 | 11.10 | 8.82% | 908,135 |
| Jan 23, 2026 | 10.22 | 10.27 | 10.15 | 10.20 | 10.20 | 0.39% | 132,800 |
| Jan 22, 2026 | 10.10 | 10.21 | 10.10 | 10.16 | 10.16 | 0.59% | 286,398 |