NGL Energy Partners LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	14.50	14.72	14.20	14.48	-	0.49%	144,431
Apr 24, 2026	14.39	14.57	14.27	14.41	14.41	0.98%	154,577
Apr 23, 2026	14.48	14.75	14.27	14.27	14.27	-1.72%	112,549
Apr 22, 2026	14.25	14.70	14.05	14.52	14.52	3.94%	266,211
Apr 21, 2026	13.90	14.16	13.82	13.97	13.97	1.31%	202,882
Apr 20, 2026	13.23	13.84	13.15	13.79	13.79	5.03%	207,100
Apr 17, 2026	12.98	13.16	12.69	13.13	13.13	0.15%	289,815
Apr 16, 2026	13.19	13.34	12.89	13.11	13.11	-0.15%	146,170
Apr 15, 2026	13.00	13.28	13.00	13.13	13.13	0.15%	163,016
Apr 14, 2026	13.01	13.29	12.83	13.11	13.11	0.85%	143,765
Apr 13, 2026	13.54	13.65	12.82	13.00	13.00	-3.99%	218,668
Apr 10, 2026	13.25	13.60	13.24	13.54	13.54	2.19%	154,961
Apr 9, 2026	13.26	13.54	13.00	13.25	13.25	-0.08%	193,747
Apr 8, 2026	12.53	13.30	12.53	13.26	13.26	3.51%	304,237
Apr 7, 2026	12.70	13.10	12.70	12.81	12.81	0.31%	147,487
Apr 6, 2026	12.58	12.82	12.57	12.77	12.77	1.51%	204,536
Apr 2, 2026	12.50	12.75	12.18	12.58	12.58	0.48%	183,343
Apr 1, 2026	12.24	12.56	12.17	12.52	12.52	1.54%	187,899
Mar 31, 2026	11.91	12.56	11.91	12.33	12.33	3.44%	187,495
Mar 30, 2026	12.00	12.19	11.75	11.92	11.92	-1.16%	648,260
Mar 27, 2026	12.35	12.51	11.89	12.06	12.06	-3.60%	162,710
Mar 26, 2026	12.96	13.09	12.38	12.51	12.51	-3.40%	206,743
Mar 25, 2026	13.88	13.92	12.90	12.95	12.95	-4.71%	336,437
Mar 24, 2026	12.58	13.65	12.25	13.59	13.59	8.29%	424,884
Mar 23, 2026	11.94	12.58	11.71	12.55	12.55	4.58%	219,813
Mar 20, 2026	11.70	12.09	11.50	12.00	12.00	3.00%	596,258
Mar 19, 2026	11.55	11.66	11.21	11.65	11.65	0.87%	226,150
Mar 18, 2026	11.51	11.59	11.42	11.55	11.55	0.43%	132,369
Mar 17, 2026	11.50	11.70	11.45	11.50	11.50	0.61%	242,492
Mar 16, 2026	11.18	11.53	11.18	11.43	11.43	2.05%	109,864
Mar 13, 2026	11.12	11.39	10.97	11.20	11.20	1.82%	221,390
Mar 12, 2026	11.56	11.68	10.89	11.00	11.00	-4.35%	290,476
Mar 11, 2026	11.68	11.72	11.47	11.50	11.50	-0.52%	105,488
Mar 10, 2026	11.59	11.73	11.44	11.56	11.56	0.17%	147,084
Mar 9, 2026	11.71	11.94	11.47	11.54	11.54	0.35%	310,938
Mar 6, 2026	11.62	11.85	11.32	11.50	11.50	-2.13%	200,949
Mar 5, 2026	11.86	13.00	11.48	11.75	11.75	-0.76%	305,902
Mar 4, 2026	11.73	11.87	11.18	11.84	11.84	0.17%	419,857
Mar 3, 2026	12.52	12.52	11.80	11.82	11.82	-4.83%	383,861
Mar 2, 2026	12.05	12.58	11.93	12.42	12.42	3.50%	264,523
Feb 27, 2026	12.10	12.10	11.86	12.00	12.00	-0.25%	339,290
Feb 26, 2026	11.99	12.20	11.91	12.03	12.03	0.25%	176,473
Feb 25, 2026	12.15	12.28	11.93	12.00	12.00	-1.48%	250,237
Feb 24, 2026	12.05	12.28	11.91	12.18	12.18	1.42%	302,271
Feb 23, 2026	12.00	12.25	11.94	12.01	12.01	0.25%	188,188
Feb 20, 2026	11.83	12.10	11.66	11.98	11.98	0.67%	344,413
Feb 19, 2026	12.02	12.07	11.90	11.90	11.90	-0.58%	152,051
Feb 18, 2026	11.98	12.15	11.96	11.97	11.97	-	175,975
Feb 17, 2026	11.91	12.10	11.87	11.97	11.97	-0.25%	326,162
Feb 13, 2026	11.92	12.15	11.53	12.00	12.00	-	286,144