NGL Energy Partners LP (NGL)
NYSE: NGL · Real-Time Price · USD
4.530
-0.160 (-3.41%)
At close: Jun 18, 2025, 4:00 PM
4.450
-0.080 (-1.77%)
After-hours: Jun 18, 2025, 7:30 PM EDT
NGL Energy Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 4.73 | 4.82 | 4.48 | 4.53 | 4.53 | -3.41% | 419,300 |
| Jun 17, 2025 | 4.45 | 4.70 | 4.43 | 4.69 | 4.69 | 5.87% | 517,098 |
| Jun 16, 2025 | 4.30 | 4.46 | 4.30 | 4.43 | 4.43 | 2.78% | 350,184 |
| Jun 13, 2025 | 4.41 | 4.49 | 4.28 | 4.31 | 4.31 | -0.69% | 549,500 |
| Jun 12, 2025 | 4.12 | 4.36 | 4.12 | 4.34 | 4.34 | 4.33% | 509,101 |
| Jun 11, 2025 | 4.05 | 4.18 | 4.05 | 4.16 | 4.16 | 3.48% | 357,294 |
| Jun 10, 2025 | 4.08 | 4.24 | 3.98 | 4.02 | 4.02 | -1.23% | 583,852 |
| Jun 9, 2025 | 3.87 | 4.11 | 3.87 | 4.07 | 4.07 | 7.11% | 755,122 |
| Jun 6, 2025 | 3.64 | 3.92 | 3.64 | 3.80 | 3.80 | 4.68% | 422,084 |
| Jun 5, 2025 | 3.39 | 3.66 | 3.37 | 3.63 | 3.63 | 7.08% | 467,682 |
| Jun 4, 2025 | 3.41 | 3.54 | 3.32 | 3.39 | 3.39 | -0.29% | 324,058 |
| Jun 3, 2025 | 3.34 | 3.55 | 3.34 | 3.40 | 3.40 | 0.59% | 341,563 |
| Jun 2, 2025 | 3.54 | 3.62 | 3.36 | 3.38 | 3.38 | -3.15% | 441,726 |
| May 30, 2025 | 3.26 | 3.73 | 3.26 | 3.49 | 3.49 | 8.39% | 839,212 |
| May 29, 2025 | 3.51 | 3.55 | 3.10 | 3.22 | 3.22 | -6.67% | 413,164 |
| May 28, 2025 | 3.38 | 3.48 | 3.37 | 3.45 | 3.45 | 2.99% | 172,048 |
| May 27, 2025 | 3.32 | 3.39 | 3.20 | 3.35 | 3.35 | 1.82% | 89,526 |
| May 23, 2025 | 3.29 | 3.36 | 3.25 | 3.29 | 3.29 | -2.66% | 113,516 |
| May 22, 2025 | 3.39 | 3.44 | 3.26 | 3.38 | 3.38 | - | 143,831 |
| May 21, 2025 | 3.65 | 3.75 | 3.36 | 3.38 | 3.38 | -9.14% | 295,695 |
| May 20, 2025 | 3.64 | 3.79 | 3.59 | 3.72 | 3.72 | 1.09% | 1,077,300 |
| May 19, 2025 | 3.28 | 3.75 | 3.28 | 3.68 | 3.68 | 11.18% | 584,738 |
| May 16, 2025 | 3.32 | 3.34 | 3.27 | 3.31 | 3.31 | -0.90% | 76,563 |
| May 15, 2025 | 3.38 | 3.44 | 3.34 | 3.34 | 3.34 | -2.62% | 69,633 |
| May 14, 2025 | 3.35 | 3.45 | 3.26 | 3.43 | 3.43 | 1.48% | 216,704 |
| May 13, 2025 | 3.27 | 3.44 | 3.26 | 3.38 | 3.38 | 4.32% | 220,950 |
| May 12, 2025 | 3.08 | 3.32 | 3.05 | 3.24 | 3.24 | 6.58% | 434,821 |
| May 9, 2025 | 3.22 | 3.30 | 3.01 | 3.04 | 3.04 | -6.75% | 203,557 |
| May 8, 2025 | 3.14 | 3.26 | 3.04 | 3.26 | 3.26 | 4.49% | 232,229 |
| May 7, 2025 | 3.01 | 3.14 | 2.98 | 3.12 | 3.12 | 3.31% | 119,656 |
| May 6, 2025 | 3.02 | 3.11 | 2.99 | 3.02 | 3.02 | -0.98% | 146,796 |
| May 5, 2025 | 3.00 | 3.23 | 2.90 | 3.05 | 3.05 | 2.35% | 418,031 |
| May 2, 2025 | 3.07 | 3.09 | 2.96 | 2.98 | 2.98 | -2.30% | 226,624 |
| May 1, 2025 | 3.00 | 3.13 | 2.97 | 3.05 | 3.05 | 2.69% | 116,468 |
| Apr 30, 2025 | 3.10 | 3.10 | 2.95 | 2.97 | 2.97 | -4.19% | 312,708 |
| Apr 29, 2025 | 3.11 | 3.17 | 3.10 | 3.10 | 3.10 | -1.59% | 69,844 |
| Apr 28, 2025 | 3.12 | 3.23 | 3.11 | 3.15 | 3.15 | 0.64% | 96,760 |
| Apr 25, 2025 | 3.18 | 3.20 | 3.05 | 3.13 | 3.13 | -0.95% | 113,594 |
| Apr 24, 2025 | 3.09 | 3.19 | 3.02 | 3.16 | 3.16 | 3.27% | 118,951 |
| Apr 23, 2025 | 3.00 | 3.13 | 2.95 | 3.06 | 3.06 | 3.73% | 281,916 |
| Apr 22, 2025 | 2.87 | 3.05 | 2.87 | 2.95 | 2.95 | 3.51% | 187,931 |
| Apr 21, 2025 | 2.97 | 2.97 | 2.80 | 2.85 | 2.85 | -4.36% | 179,414 |
| Apr 17, 2025 | 2.84 | 3.03 | 2.84 | 2.98 | 2.98 | 6.43% | 508,061 |
| Apr 16, 2025 | 2.90 | 2.94 | 2.64 | 2.80 | 2.80 | -4.44% | 1,766,891 |
| Apr 15, 2025 | 3.12 | 3.16 | 2.91 | 2.93 | 2.93 | -6.09% | 758,763 |
| Apr 14, 2025 | 3.26 | 3.30 | 3.05 | 3.12 | 3.12 | -2.80% | 271,960 |
| Apr 11, 2025 | 3.03 | 3.24 | 2.90 | 3.21 | 3.21 | 3.55% | 480,198 |
| Apr 10, 2025 | 3.35 | 3.35 | 2.80 | 3.10 | 3.10 | -9.36% | 1,984,674 |
| Apr 9, 2025 | 3.18 | 3.56 | 2.95 | 3.42 | 3.42 | 6.54% | 1,560,054 |
| Apr 8, 2025 | 3.42 | 3.50 | 3.20 | 3.21 | 3.21 | -2.43% | 944,854 |