NGL Energy Partners LP (NGL)
NYSE: NGL · Real-Time Price · USD
4.540
-0.050 (-1.09%)
At close: Mar 31, 2025, 4:00 PM
4.579
+0.039 (0.87%)
After-hours: Mar 31, 2025, 8:00 PM EDT
NGL Energy Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.54 | 4.61 | 4.51 | 4.54 | 4.54 | -1.09% | 87,441 |
| Mar 28, 2025 | 4.65 | 4.65 | 4.57 | 4.59 | 4.59 | -0.86% | 89,637 |
| Mar 27, 2025 | 4.60 | 4.66 | 4.59 | 4.63 | 4.63 | - | 146,832 |
| Mar 26, 2025 | 4.50 | 4.69 | 4.47 | 4.63 | 4.63 | -1.07% | 494,944 |
| Mar 25, 2025 | 4.66 | 4.70 | 4.62 | 4.68 | 4.68 | 0.21% | 170,483 |
| Mar 24, 2025 | 4.67 | 4.69 | 4.60 | 4.67 | 4.67 | 0.21% | 195,797 |
| Mar 21, 2025 | 4.65 | 4.77 | 4.60 | 4.66 | 4.66 | - | 669,453 |
| Mar 20, 2025 | 4.65 | 4.75 | 4.61 | 4.66 | 4.66 | - | 163,750 |
| Mar 19, 2025 | 4.64 | 4.74 | 4.63 | 4.66 | 4.66 | 0.22% | 112,553 |
| Mar 18, 2025 | 4.65 | 4.75 | 4.64 | 4.65 | 4.65 | 1.09% | 182,276 |
| Mar 17, 2025 | 4.55 | 4.72 | 4.53 | 4.60 | 4.60 | -1.29% | 326,493 |
| Mar 14, 2025 | 4.52 | 4.71 | 4.52 | 4.66 | 4.66 | 2.87% | 419,385 |
| Mar 13, 2025 | 4.49 | 4.71 | 4.49 | 4.53 | 4.53 | - | 248,806 |
| Mar 12, 2025 | 4.61 | 4.76 | 4.53 | 4.53 | 4.53 | -3.21% | 321,671 |
| Mar 11, 2025 | 4.75 | 4.80 | 4.55 | 4.68 | 4.68 | -1.27% | 261,131 |
| Mar 10, 2025 | 4.75 | 4.85 | 4.71 | 4.74 | 4.74 | -0.21% | 334,971 |
| Mar 7, 2025 | 4.74 | 4.86 | 4.65 | 4.75 | 4.75 | 0.42% | 223,186 |
| Mar 6, 2025 | 4.71 | 4.77 | 4.51 | 4.73 | 4.73 | 0.21% | 228,582 |
| Mar 5, 2025 | 4.68 | 4.78 | 4.57 | 4.72 | 4.72 | 0.64% | 370,540 |
| Mar 4, 2025 | 4.54 | 4.78 | 4.54 | 4.69 | 4.69 | 1.08% | 680,998 |
| Mar 3, 2025 | 4.82 | 4.89 | 4.64 | 4.64 | 4.64 | -3.93% | 912,773 |
| Feb 28, 2025 | 4.53 | 4.85 | 4.53 | 4.83 | 4.83 | 5.00% | 465,048 |
| Feb 27, 2025 | 4.58 | 4.72 | 4.52 | 4.60 | 4.60 | 1.10% | 791,157 |
| Feb 26, 2025 | 4.63 | 4.70 | 4.49 | 4.55 | 4.55 | -2.15% | 173,193 |
| Feb 25, 2025 | 4.58 | 4.67 | 4.55 | 4.65 | 4.65 | 0.43% | 287,624 |
| Feb 24, 2025 | 4.90 | 4.90 | 4.54 | 4.63 | 4.63 | -2.94% | 380,387 |
| Feb 21, 2025 | 4.90 | 4.93 | 4.72 | 4.77 | 4.77 | -2.45% | 671,174 |
| Feb 20, 2025 | 4.92 | 4.92 | 4.81 | 4.89 | 4.89 | 0.20% | 91,254 |
| Feb 19, 2025 | 4.97 | 5.04 | 4.86 | 4.88 | 4.88 | -1.41% | 413,026 |
| Feb 18, 2025 | 4.96 | 5.08 | 4.87 | 4.95 | 4.95 | 1.23% | 522,934 |
| Feb 14, 2025 | 4.52 | 4.92 | 4.52 | 4.89 | 4.89 | 8.43% | 1,601,508 |
| Feb 13, 2025 | 4.25 | 4.68 | 4.25 | 4.51 | 4.51 | 7.13% | 1,226,635 |
| Feb 12, 2025 | 4.37 | 4.41 | 4.21 | 4.21 | 4.21 | -3.66% | 832,410 |
| Feb 11, 2025 | 4.99 | 5.12 | 4.30 | 4.37 | 4.37 | -20.55% | 1,127,141 |
| Feb 10, 2025 | 5.55 | 5.73 | 5.50 | 5.50 | 5.50 | -0.36% | 530,182 |
| Feb 7, 2025 | 5.58 | 5.66 | 5.50 | 5.52 | 5.52 | -0.36% | 334,529 |
| Feb 6, 2025 | 5.60 | 5.62 | 5.46 | 5.54 | 5.54 | -1.42% | 199,779 |
| Feb 5, 2025 | 5.60 | 5.71 | 5.55 | 5.62 | 5.62 | - | 275,906 |
| Feb 4, 2025 | 5.44 | 5.65 | 5.37 | 5.62 | 5.62 | 3.88% | 935,834 |
| Feb 3, 2025 | 5.42 | 5.48 | 5.28 | 5.41 | 5.41 | -1.28% | 429,438 |
| Jan 31, 2025 | 5.54 | 5.54 | 5.32 | 5.48 | 5.48 | -1.44% | 698,213 |
| Jan 30, 2025 | 5.31 | 5.56 | 5.31 | 5.56 | 5.56 | 3.35% | 1,281,846 |
| Jan 29, 2025 | 5.42 | 5.47 | 5.29 | 5.38 | 5.38 | -1.65% | 218,293 |
| Jan 28, 2025 | 5.14 | 5.49 | 5.14 | 5.47 | 5.47 | 4.59% | 304,532 |
| Jan 27, 2025 | 5.37 | 5.37 | 5.13 | 5.23 | 5.23 | -2.61% | 382,464 |
| Jan 24, 2025 | 5.48 | 5.56 | 5.37 | 5.37 | 5.37 | -2.72% | 340,063 |
| Jan 23, 2025 | 5.36 | 5.58 | 5.32 | 5.52 | 5.52 | 2.79% | 439,443 |
| Jan 22, 2025 | 5.35 | 5.42 | 5.30 | 5.37 | 5.37 | 0.37% | 251,369 |
| Jan 21, 2025 | 5.25 | 5.38 | 5.15 | 5.35 | 5.35 | 1.71% | 328,492 |
| Jan 17, 2025 | 5.36 | 5.39 | 5.22 | 5.26 | 5.26 | -1.68% | 107,008 |