NGL Energy Partners LP (NGL)
NYSE: NGL · Real-Time Price · USD
5.35
+0.09 (1.71%)
Jan 21, 2025, 4:00 PM EST - Market closed
NGL Energy Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 5.25 | 5.38 | 5.15 | 5.35 | 5.35 | 1.71% | 328,347 |
| Jan 17, 2025 | 5.36 | 5.39 | 5.22 | 5.26 | 5.26 | -1.68% | 107,008 |
| Jan 16, 2025 | 5.31 | 5.43 | 5.27 | 5.35 | 5.35 | -0.74% | 71,848 |
| Jan 15, 2025 | 5.45 | 5.51 | 5.27 | 5.39 | 5.39 | -1.64% | 186,344 |
| Jan 14, 2025 | 5.33 | 5.70 | 5.30 | 5.48 | 5.48 | 3.40% | 422,341 |
| Jan 13, 2025 | 5.30 | 5.33 | 5.13 | 5.30 | 5.30 | - | 477,309 |
| Jan 10, 2025 | 5.20 | 5.44 | 5.13 | 5.30 | 5.30 | 3.72% | 268,529 |
| Jan 8, 2025 | 5.05 | 5.11 | 4.88 | 5.11 | 5.11 | 1.19% | 241,827 |
| Jan 7, 2025 | 5.00 | 5.13 | 4.78 | 5.05 | 5.05 | - | 294,712 |
| Jan 6, 2025 | 5.28 | 5.39 | 5.00 | 5.05 | 5.05 | -4.90% | 106,610 |
| Jan 3, 2025 | 5.20 | 5.37 | 5.14 | 5.31 | 5.31 | 2.51% | 676,457 |
| Jan 2, 2025 | 5.00 | 5.23 | 4.95 | 5.18 | 5.18 | 3.81% | 683,169 |
| Dec 31, 2024 | 4.84 | 5.00 | 4.74 | 4.99 | 4.99 | 3.74% | 182,718 |
| Dec 30, 2024 | 4.75 | 4.83 | 4.63 | 4.81 | 4.81 | 1.48% | 235,774 |
| Dec 27, 2024 | 4.61 | 4.77 | 4.58 | 4.74 | 4.74 | 0.85% | 246,298 |
| Dec 26, 2024 | 4.77 | 4.79 | 4.63 | 4.70 | 4.70 | -1.47% | 204,529 |
| Dec 24, 2024 | 4.78 | 4.80 | 4.73 | 4.77 | 4.77 | 0.42% | 73,713 |
| Dec 23, 2024 | 4.74 | 4.77 | 4.70 | 4.75 | 4.75 | 0.85% | 112,992 |
| Dec 20, 2024 | 4.75 | 4.82 | 4.71 | 4.71 | 4.71 | -1.26% | 276,658 |
| Dec 19, 2024 | 4.84 | 4.85 | 4.72 | 4.77 | 4.77 | 0.42% | 165,209 |
| Dec 18, 2024 | 4.70 | 4.93 | 4.67 | 4.75 | 4.75 | -1.25% | 151,117 |
| Dec 17, 2024 | 4.60 | 4.84 | 4.57 | 4.81 | 4.81 | 3.22% | 1,058,966 |
| Dec 16, 2024 | 4.63 | 4.72 | 4.60 | 4.66 | 4.66 | 0.22% | 94,518 |
| Dec 13, 2024 | 4.65 | 4.81 | 4.62 | 4.65 | 4.65 | -0.43% | 542,706 |
| Dec 12, 2024 | 4.68 | 4.76 | 4.57 | 4.67 | 4.67 | -0.85% | 552,123 |
| Dec 11, 2024 | 4.63 | 4.78 | 4.55 | 4.71 | 4.71 | 2.17% | 411,785 |
| Dec 10, 2024 | 4.57 | 4.74 | 4.56 | 4.61 | 4.61 | 1.32% | 364,826 |
| Dec 9, 2024 | 4.58 | 4.66 | 4.55 | 4.55 | 4.55 | 0.22% | 119,429 |
| Dec 6, 2024 | 4.75 | 4.75 | 4.51 | 4.54 | 4.54 | -3.81% | 165,357 |
| Dec 5, 2024 | 4.64 | 4.84 | 4.64 | 4.72 | 4.72 | 0.43% | 68,496 |
| Dec 4, 2024 | 4.77 | 4.82 | 4.62 | 4.70 | 4.70 | -1.26% | 88,922 |
| Dec 3, 2024 | 4.67 | 4.79 | 4.67 | 4.76 | 4.76 | 0.85% | 69,504 |
| Dec 2, 2024 | 4.65 | 4.75 | 4.49 | 4.72 | 4.72 | -2.07% | 265,229 |
| Nov 29, 2024 | 4.87 | 4.93 | 4.79 | 4.82 | 4.82 | -0.21% | 19,112 |
| Nov 27, 2024 | 4.78 | 4.90 | 4.75 | 4.83 | 4.83 | 1.90% | 111,653 |
| Nov 26, 2024 | 4.59 | 4.83 | 4.55 | 4.74 | 4.74 | 3.49% | 181,200 |
| Nov 25, 2024 | 4.41 | 4.74 | 4.41 | 4.58 | 4.58 | 3.15% | 380,077 |
| Nov 22, 2024 | 4.45 | 4.49 | 4.37 | 4.44 | 4.44 | -0.22% | 115,664 |
| Nov 21, 2024 | 4.49 | 4.52 | 4.41 | 4.45 | 4.45 | -1.11% | 102,389 |
| Nov 20, 2024 | 4.30 | 4.55 | 4.30 | 4.50 | 4.50 | 3.69% | 134,900 |
| Nov 19, 2024 | 4.30 | 4.39 | 4.28 | 4.34 | 4.34 | 0.46% | 1,092,651 |
| Nov 18, 2024 | 4.25 | 4.35 | 4.21 | 4.32 | 4.32 | 0.70% | 328,112 |
| Nov 15, 2024 | 4.38 | 4.41 | 4.21 | 4.29 | 4.29 | -2.50% | 138,779 |
| Nov 14, 2024 | 4.34 | 4.53 | 4.34 | 4.40 | 4.40 | 1.62% | 358,251 |
| Nov 13, 2024 | 4.01 | 4.37 | 3.84 | 4.33 | 4.33 | 4.84% | 816,863 |
| Nov 12, 2024 | 4.42 | 4.47 | 4.13 | 4.13 | 4.13 | -6.14% | 270,025 |
| Nov 11, 2024 | 4.25 | 4.49 | 4.24 | 4.40 | 4.40 | 4.76% | 329,876 |
| Nov 8, 2024 | 4.20 | 4.25 | 4.07 | 4.20 | 4.20 | 0.72% | 211,075 |
| Nov 7, 2024 | 4.04 | 4.21 | 4.04 | 4.17 | 4.17 | 3.22% | 251,398 |
| Nov 6, 2024 | 4.11 | 4.25 | 4.04 | 4.04 | 4.04 | -0.98% | 230,081 |
| Nov 5, 2024 | 3.97 | 4.08 | 3.97 | 4.08 | 4.08 | 2.51% | 227,766 |
| Nov 4, 2024 | 4.00 | 4.10 | 3.97 | 3.98 | 3.98 | -1.49% | 188,604 |
| Nov 1, 2024 | 4.00 | 4.11 | 3.97 | 4.04 | 4.04 | 1.00% | 275,657 |
| Oct 31, 2024 | 4.04 | 4.10 | 3.95 | 4.00 | 4.00 | -1.96% | 236,400 |
| Oct 30, 2024 | 3.99 | 4.10 | 3.96 | 4.08 | 4.08 | 1.49% | 194,851 |
| Oct 29, 2024 | 4.05 | 4.06 | 3.96 | 4.02 | 4.02 | -1.47% | 182,326 |
| Oct 28, 2024 | 4.18 | 4.24 | 4.06 | 4.08 | 4.08 | -3.55% | 96,477 |
| Oct 25, 2024 | 4.22 | 4.30 | 4.17 | 4.23 | 4.23 | 0.71% | 171,232 |
| Oct 24, 2024 | 4.14 | 4.23 | 4.11 | 4.20 | 4.20 | 0.48% | 192,530 |
| Oct 23, 2024 | 4.15 | 4.20 | 4.08 | 4.18 | 4.18 | -0.48% | 174,183 |
| Oct 22, 2024 | 4.18 | 4.23 | 4.11 | 4.20 | 4.20 | 0.48% | 263,345 |
| Oct 21, 2024 | 4.29 | 4.30 | 4.11 | 4.18 | 4.18 | -2.79% | 295,945 |
| Oct 18, 2024 | 4.30 | 4.32 | 4.18 | 4.30 | 4.30 | - | 254,960 |
| Oct 17, 2024 | 4.26 | 4.31 | 4.17 | 4.30 | 4.30 | -0.46% | 285,134 |
| Oct 16, 2024 | 4.28 | 4.41 | 4.25 | 4.32 | 4.32 | - | 388,639 |
| Oct 15, 2024 | 4.41 | 4.47 | 4.24 | 4.32 | 4.32 | -4.00% | 146,492 |
| Oct 14, 2024 | 4.51 | 4.60 | 4.44 | 4.50 | 4.50 | -1.32% | 339,442 |
| Oct 11, 2024 | 4.74 | 4.81 | 4.56 | 4.56 | 4.56 | -5.00% | 102,668 |
| Oct 10, 2024 | 4.80 | 4.82 | 4.66 | 4.80 | 4.80 | -0.21% | 81,497 |
| Oct 9, 2024 | 4.80 | 4.93 | 4.75 | 4.81 | 4.81 | - | 103,328 |
| Oct 8, 2024 | 4.60 | 4.86 | 4.50 | 4.81 | 4.81 | 3.89% | 244,718 |
| Oct 7, 2024 | 4.37 | 4.65 | 4.37 | 4.63 | 4.63 | 4.99% | 226,475 |
| Oct 4, 2024 | 4.38 | 4.43 | 4.26 | 4.41 | 4.41 | 0.23% | 165,255 |
| Oct 3, 2024 | 4.31 | 4.52 | 4.31 | 4.40 | 4.40 | 0.46% | 97,960 |
| Oct 2, 2024 | 4.48 | 4.51 | 4.34 | 4.38 | 4.38 | -2.67% | 90,131 |
| Oct 1, 2024 | 4.46 | 4.57 | 4.46 | 4.50 | 4.50 | - | 60,706 |
| Sep 30, 2024 | 4.50 | 4.56 | 4.47 | 4.50 | 4.50 | -0.44% | 99,972 |
| Sep 27, 2024 | 4.57 | 4.66 | 4.52 | 4.52 | 4.52 | -1.09% | 68,410 |
| Sep 26, 2024 | 4.72 | 4.75 | 4.57 | 4.57 | 4.57 | -3.59% | 132,896 |
| Sep 25, 2024 | 4.85 | 4.92 | 4.65 | 4.74 | 4.74 | -3.46% | 185,608 |
| Sep 24, 2024 | 5.00 | 5.16 | 4.91 | 4.91 | 4.91 | -1.60% | 254,998 |
| Sep 23, 2024 | 4.56 | 5.00 | 4.55 | 4.99 | 4.99 | 9.19% | 474,690 |
| Sep 20, 2024 | 4.45 | 4.60 | 4.36 | 4.57 | 4.57 | 3.63% | 414,571 |
| Sep 19, 2024 | 4.59 | 4.60 | 4.34 | 4.41 | 4.41 | -2.00% | 152,313 |
| Sep 18, 2024 | 4.63 | 4.63 | 4.50 | 4.50 | 4.50 | -3.64% | 177,097 |
| Sep 17, 2024 | 4.44 | 4.74 | 4.43 | 4.67 | 4.67 | 4.47% | 265,566 |
| Sep 16, 2024 | 4.26 | 4.50 | 4.26 | 4.47 | 4.47 | 3.71% | 281,541 |
| Sep 13, 2024 | 4.54 | 4.56 | 4.29 | 4.31 | 4.31 | -4.01% | 158,004 |
| Sep 12, 2024 | 4.42 | 4.53 | 4.39 | 4.49 | 4.49 | 1.35% | 324,387 |
| Sep 11, 2024 | 4.16 | 4.45 | 4.16 | 4.43 | 4.43 | 4.73% | 1,454,010 |
| Sep 10, 2024 | 4.16 | 4.24 | 4.09 | 4.23 | 4.23 | 1.44% | 397,865 |
| Sep 9, 2024 | 4.19 | 4.21 | 4.08 | 4.17 | 4.17 | -0.48% | 194,420 |
| Sep 6, 2024 | 4.14 | 4.19 | 4.06 | 4.19 | 4.19 | 1.21% | 376,519 |
| Sep 5, 2024 | 4.16 | 4.18 | 4.05 | 4.14 | 4.14 | -1.19% | 202,403 |
| Sep 4, 2024 | 3.94 | 4.23 | 3.94 | 4.19 | 4.19 | 5.28% | 585,948 |
| Sep 3, 2024 | 4.08 | 4.09 | 3.94 | 3.98 | 3.98 | -3.40% | 244,176 |
| Aug 30, 2024 | 4.10 | 4.15 | 4.09 | 4.12 | 4.12 | 0.49% | 75,639 |
| Aug 29, 2024 | 4.09 | 4.13 | 4.06 | 4.10 | 4.10 | 0.24% | 184,926 |
| Aug 28, 2024 | 4.16 | 4.18 | 4.04 | 4.09 | 4.09 | -2.85% | 160,534 |
| Aug 27, 2024 | 4.34 | 4.34 | 4.20 | 4.21 | 4.21 | -2.55% | 73,841 |