NGL Energy Partners LP (NGL)
NYSE: NGL · Real-Time Price · USD
3.060
+0.110 (3.73%)
Apr 23, 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 3.59 | 3.86 | 3.28 | 3.29 | 3.29 | -12.96% | 1,581,966 |
| Apr 4, 2025 | 4.45 | 4.45 | 3.61 | 3.78 | 3.78 | -17.29% | 1,778,038 |
| Apr 3, 2025 | 4.54 | 4.65 | 4.49 | 4.57 | 4.57 | -1.93% | 307,185 |
| Apr 2, 2025 | 4.60 | 4.71 | 4.60 | 4.66 | 4.66 | - | 90,359 |
| Apr 1, 2025 | 4.54 | 4.74 | 4.54 | 4.66 | 4.66 | 2.64% | 215,726 |
| Mar 31, 2025 | 4.54 | 4.61 | 4.51 | 4.54 | 4.54 | -1.09% | 87,491 |
| 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 |