NGL Energy Partners LP (NGL)
NYSE: NGL · Real-Time Price · USD
5.23
+0.15 (2.95%)
Aug 28, 2025, 10:25 AM - Market open

NGL Energy Partners LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20255.025.115.015.085.080.20%119,228
Aug 26, 20255.225.225.035.075.07-2.31%261,972
Aug 25, 20254.895.224.895.195.195.92%1,400,428
Aug 22, 20254.924.994.894.904.90-0.81%2,173,724
Aug 21, 20255.005.004.884.944.940.61%1,405,720
Aug 20, 20254.924.994.894.914.910.20%986,925
Aug 19, 20255.015.044.894.904.90-2.00%538,546
Aug 18, 20254.935.144.925.005.001.21%863,126
Aug 15, 20254.955.024.914.944.940.20%521,439
Aug 14, 20254.834.994.834.934.931.44%591,460
Aug 13, 20254.865.054.814.864.86-1,125,555
Aug 12, 20254.644.864.624.864.864.74%867,887
Aug 11, 20254.444.684.444.644.643.11%987,089
Aug 8, 20254.474.504.224.504.5012.50%1,732,582
Aug 7, 20254.084.193.954.004.00-1.23%617,072
Aug 6, 20254.134.164.024.054.051.00%825,034
Aug 5, 20254.044.224.004.014.01-1.72%324,955
Aug 4, 20254.084.234.014.084.08-0.73%377,683
Aug 1, 20254.174.214.054.114.11-3.29%207,967
Jul 31, 20254.224.274.184.254.250.24%112,911
Jul 30, 20254.334.404.174.244.24-2.53%355,198
Jul 29, 20254.294.394.214.354.352.35%158,853
Jul 28, 20254.294.324.104.254.25-0.23%320,441
Jul 25, 20254.334.334.244.264.26-1.62%81,928
Jul 24, 20254.314.394.294.334.33-0.23%270,582
Jul 23, 20254.384.454.304.344.34-494,426
Jul 22, 20254.304.464.304.344.340.93%836,582
Jul 21, 20254.244.324.234.304.301.42%532,319
Jul 18, 20254.284.354.234.244.24-1.17%416,560
Jul 17, 20254.254.354.204.294.290.70%609,120
Jul 16, 20254.264.354.264.264.26-0.47%496,709
Jul 15, 20254.254.384.254.284.280.23%548,435
Jul 14, 20254.234.374.234.274.27-0.23%669,890
Jul 11, 20254.244.374.244.284.280.94%499,916
Jul 10, 20254.314.364.244.244.24-0.93%516,481
Jul 9, 20254.264.354.254.284.280.47%491,776
Jul 8, 20254.224.384.224.264.260.47%728,814
Jul 7, 20254.274.414.224.244.24-0.70%419,830
Jul 3, 20254.294.404.264.274.27-1.39%370,067
Jul 2, 20254.274.424.244.334.332.12%938,762
Jul 1, 20254.244.374.204.244.24-0.70%748,096
Jun 30, 20254.284.474.274.274.27-1.39%718,228
Jun 27, 20254.334.504.314.334.330.93%528,583
Jun 26, 20254.244.424.244.294.291.18%361,598
Jun 25, 20254.424.544.244.244.24-4.50%576,567
Jun 24, 20254.554.674.414.444.44-3.69%769,767
Jun 23, 20254.704.824.604.614.61-1.28%376,678
Jun 20, 20254.404.864.404.674.673.09%991,619
Jun 18, 20254.734.824.484.534.53-3.41%419,300
Jun 17, 20254.454.704.434.694.695.87%517,098