NGL Energy Partners LP (NGL)
NYSE: NGL · Real-Time Price · USD
11.98
+0.08 (0.67%)
Feb 20, 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 10.10 | 10.16 | 10.01 | 10.10 | 10.10 | 0.90% | 191,894 |
| Jan 20, 2026 | 9.80 | 10.05 | 9.70 | 10.01 | 10.01 | 2.56% | 406,202 |
| 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% | 107,337 |
| Jan 13, 2026 | 9.88 | 9.89 | 9.76 | 9.80 | 9.80 | - | 148,997 |
| 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% | 277,578 |
| Jan 7, 2026 | 9.71 | 9.74 | 8.62 | 8.82 | 8.82 | -9.72% | 730,585 |
| Jan 6, 2026 | 9.93 | 10.00 | 9.76 | 9.77 | 9.77 | -1.31% | 129,741 |
| 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% | 168,406 |
| Dec 31, 2025 | 9.85 | 10.01 | 9.85 | 10.00 | 10.00 | 0.30% | 143,865 |
| Dec 30, 2025 | 10.01 | 10.09 | 9.87 | 9.97 | 9.97 | -0.40% | 236,066 |
| Dec 29, 2025 | 9.39 | 10.18 | 9.39 | 10.01 | 10.01 | 6.60% | 486,152 |
| Dec 26, 2025 | 9.87 | 9.87 | 9.36 | 9.39 | 9.39 | -4.77% | 277,527 |
| Dec 24, 2025 | 10.07 | 10.12 | 9.86 | 9.86 | 9.86 | -2.57% | 25,078 |
| Dec 23, 2025 | 9.90 | 10.15 | 9.77 | 10.12 | 10.12 | 2.22% | 223,173 |
| Dec 22, 2025 | 9.50 | 9.98 | 9.50 | 9.90 | 9.90 | 4.21% | 343,818 |
| Dec 19, 2025 | 9.71 | 9.80 | 9.45 | 9.50 | 9.50 | -2.66% | 422,742 |
| 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 |