NGL Energy Partners LP (NGL)
NYSE: NGL · Real-Time Price · USD
6.38
-0.06 (-0.93%)
Oct 29, 2025, 4:00 PM EDT - Market closed
NGL Energy Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 6.48 | 6.51 | 6.37 | 6.35 | - | -1.40% | 253,713 |
| Oct 28, 2025 | 6.32 | 6.44 | 6.26 | 6.44 | 6.44 | 1.42% | 160,025 |
| Oct 27, 2025 | 6.31 | 6.38 | 6.26 | 6.35 | 6.35 | 0.63% | 169,345 |
| Oct 24, 2025 | 6.44 | 6.47 | 6.22 | 6.31 | 6.31 | -1.10% | 172,682 |
| Oct 23, 2025 | 6.50 | 6.50 | 6.36 | 6.38 | 6.38 | -1.54% | 97,222 |
| Oct 22, 2025 | 6.30 | 6.49 | 6.28 | 6.48 | 6.48 | 2.86% | 131,763 |
| Oct 21, 2025 | 6.24 | 6.33 | 6.19 | 6.30 | 6.30 | 0.16% | 230,628 |
| Oct 20, 2025 | 6.08 | 6.35 | 6.04 | 6.29 | 6.29 | 4.14% | 165,318 |
| Oct 17, 2025 | 6.14 | 6.22 | 6.04 | 6.04 | 6.04 | -1.95% | 380,209 |
| Oct 16, 2025 | 6.34 | 6.38 | 6.16 | 6.16 | 6.16 | -1.75% | 257,972 |
| Oct 15, 2025 | 6.27 | 6.39 | 6.19 | 6.27 | 6.27 | 1.13% | 170,219 |
| Oct 14, 2025 | 6.08 | 6.24 | 6.04 | 6.20 | 6.20 | 0.32% | 478,905 |
| Oct 13, 2025 | 6.20 | 6.34 | 6.10 | 6.18 | 6.18 | 1.15% | 227,631 |
| Oct 10, 2025 | 6.25 | 6.25 | 6.05 | 6.11 | 6.11 | -2.08% | 396,754 |
| Oct 9, 2025 | 6.18 | 6.24 | 6.02 | 6.24 | 6.24 | 1.79% | 311,097 |
| Oct 8, 2025 | 6.11 | 6.18 | 6.06 | 6.13 | 6.13 | 0.33% | 157,688 |
| Oct 7, 2025 | 6.06 | 6.15 | 6.04 | 6.11 | 6.11 | 0.49% | 170,509 |
| Oct 6, 2025 | 6.10 | 6.12 | 5.97 | 6.08 | 6.08 | -0.33% | 150,898 |
| Oct 3, 2025 | 5.89 | 6.13 | 5.88 | 6.10 | 6.10 | 4.10% | 239,540 |
| Oct 2, 2025 | 5.98 | 6.03 | 5.80 | 5.86 | 5.86 | -3.30% | 1,232,502 |
| Oct 1, 2025 | 6.00 | 6.15 | 5.96 | 6.06 | 6.06 | 1.00% | 160,578 |
| Sep 30, 2025 | 5.93 | 6.06 | 5.93 | 6.00 | 6.00 | -0.50% | 242,766 |
| Sep 29, 2025 | 6.22 | 6.22 | 5.99 | 6.03 | 6.03 | -3.05% | 257,500 |
| Sep 26, 2025 | 6.33 | 6.43 | 6.14 | 6.22 | 6.22 | -1.89% | 158,283 |
| Sep 25, 2025 | 6.37 | 6.46 | 6.33 | 6.34 | 6.34 | -1.25% | 190,303 |
| Sep 24, 2025 | 6.52 | 6.57 | 6.42 | 6.42 | 6.42 | -1.23% | 199,845 |
| Sep 23, 2025 | 6.30 | 6.53 | 6.29 | 6.50 | 6.50 | 3.50% | 197,593 |
| Sep 22, 2025 | 6.62 | 6.63 | 6.25 | 6.28 | 6.28 | -5.28% | 456,436 |
| Sep 19, 2025 | 6.95 | 7.06 | 6.63 | 6.63 | 6.63 | -4.74% | 731,699 |
| Sep 18, 2025 | 6.67 | 7.15 | 6.67 | 6.96 | 6.96 | 5.61% | 1,017,541 |
| Sep 17, 2025 | 6.50 | 6.71 | 6.47 | 6.59 | 6.59 | 1.85% | 725,877 |
| Sep 16, 2025 | 5.77 | 6.50 | 5.77 | 6.47 | 6.47 | 12.52% | 1,236,269 |
| Sep 15, 2025 | 5.75 | 5.89 | 5.72 | 5.75 | 5.75 | -0.69% | 995,756 |
| Sep 12, 2025 | 5.72 | 5.87 | 5.72 | 5.79 | 5.79 | -0.52% | 742,740 |
| Sep 11, 2025 | 5.82 | 5.93 | 5.81 | 5.82 | 5.82 | -0.51% | 491,841 |
| Sep 10, 2025 | 5.87 | 5.99 | 5.85 | 5.85 | 5.85 | -0.34% | 319,028 |
| Sep 9, 2025 | 5.95 | 5.99 | 5.87 | 5.87 | 5.87 | -0.17% | 251,708 |
| Sep 8, 2025 | 5.79 | 5.95 | 5.71 | 5.88 | 5.88 | 2.26% | 775,279 |
| Sep 5, 2025 | 5.74 | 5.89 | 5.68 | 5.75 | 5.75 | -0.86% | 917,055 |
| Sep 4, 2025 | 5.56 | 5.89 | 5.56 | 5.80 | 5.80 | 4.88% | 665,853 |
| Sep 3, 2025 | 5.42 | 5.55 | 5.42 | 5.53 | 5.53 | 1.28% | 389,761 |
| Sep 2, 2025 | 5.36 | 5.59 | 5.36 | 5.46 | 5.46 | 0.92% | 682,626 |
| Aug 29, 2025 | 5.32 | 5.48 | 5.32 | 5.41 | 5.41 | 0.93% | 883,246 |
| Aug 28, 2025 | 5.08 | 5.50 | 5.08 | 5.36 | 5.36 | 5.51% | 786,198 |
| Aug 27, 2025 | 5.02 | 5.11 | 5.01 | 5.08 | 5.08 | 0.20% | 119,228 |
| Aug 26, 2025 | 5.22 | 5.22 | 5.03 | 5.07 | 5.07 | -2.31% | 261,972 |
| Aug 25, 2025 | 4.89 | 5.22 | 4.89 | 5.19 | 5.19 | 5.92% | 1,400,428 |
| Aug 22, 2025 | 4.92 | 4.99 | 4.89 | 4.90 | 4.90 | -0.81% | 2,173,724 |
| Aug 21, 2025 | 5.00 | 5.00 | 4.88 | 4.94 | 4.94 | 0.61% | 1,405,720 |
| Aug 20, 2025 | 4.92 | 4.99 | 4.89 | 4.91 | 4.91 | 0.20% | 986,925 |