NGL Energy Partners LP (NGL)
NYSE: NGL · Real-Time Price · USD
14.74
-0.53 (-3.47%)
At close: Oct 9, 2026, 4:00 PM EDT
14.73
-0.01 (-0.07%)
After-hours: Oct 9, 2026, 7:30 PM EDT
NGL Energy Partners LP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 15.16 | 15.25 | 14.49 | 14.74 | 14.74 | -3.47% | 385,613 |
| Oct 8, 2026 | 15.45 | 15.45 | 15.20 | 15.27 | 15.27 | 0.26% | 66,795 |
| Oct 7, 2026 | 15.55 | 15.66 | 15.06 | 15.23 | 15.23 | -2.87% | 141,126 |
| Oct 6, 2026 | 15.84 | 16.25 | 15.51 | 15.68 | 15.68 | -0.44% | 136,694 |
| Oct 5, 2026 | 16.27 | 16.67 | 15.70 | 15.75 | 15.75 | -3.31% | 145,409 |
| Oct 2, 2026 | 15.60 | 16.33 | 15.41 | 16.29 | 16.29 | 4.42% | 227,191 |
| Oct 1, 2026 | 14.80 | 15.65 | 14.72 | 15.60 | 15.60 | 5.83% | 601,712 |
| Sep 30, 2026 | 14.81 | 14.84 | 14.56 | 14.74 | 14.74 | -0.41% | 310,756 |
| Sep 29, 2026 | 14.81 | 14.97 | 14.50 | 14.80 | 14.80 | -0.54% | 171,695 |
| Sep 28, 2026 | 15.20 | 15.20 | 14.67 | 14.88 | 14.88 | -1.46% | 94,703 |
| Sep 25, 2026 | 15.40 | 15.62 | 15.05 | 15.10 | 15.10 | -1.63% | 219,914 |
| Sep 24, 2026 | 15.83 | 15.98 | 15.34 | 15.35 | 15.35 | -3.70% | 129,932 |
| Sep 23, 2026 | 16.08 | 16.13 | 15.75 | 15.94 | 15.94 | -1.30% | 141,915 |
| Sep 22, 2026 | 16.36 | 16.41 | 16.00 | 16.15 | 16.15 | -0.80% | 87,682 |
| Sep 21, 2026 | 15.70 | 16.58 | 15.61 | 16.28 | 16.28 | 1.43% | 189,375 |
| Sep 18, 2026 | 16.37 | 16.69 | 15.94 | 16.05 | 16.05 | -2.90% | 404,048 |
| Sep 17, 2026 | 16.35 | 16.77 | 16.23 | 16.53 | 16.53 | 1.22% | 75,701 |
| Sep 16, 2026 | 17.08 | 17.26 | 16.25 | 16.33 | 16.33 | -5.11% | 317,892 |
| Sep 15, 2026 | 17.55 | 17.64 | 17.16 | 17.21 | 17.21 | -0.46% | 50,508 |
| Sep 14, 2026 | 17.38 | 17.62 | 17.13 | 17.29 | 17.29 | -1.65% | 385,981 |
| Sep 11, 2026 | 17.46 | 17.92 | 17.46 | 17.58 | 17.58 | -0.51% | 67,550 |
| Sep 10, 2026 | 17.78 | 17.95 | 17.40 | 17.67 | 17.67 | -0.23% | 117,318 |
| Sep 9, 2026 | 17.80 | 18.26 | 17.65 | 17.71 | 17.71 | 0.80% | 139,243 |
| Sep 8, 2026 | 17.60 | 18.40 | 17.57 | 17.57 | 17.57 | -1.01% | 189,867 |
| Sep 4, 2026 | 18.32 | 18.32 | 17.62 | 17.75 | 17.75 | -2.37% | 117,735 |
| Sep 3, 2026 | 18.50 | 18.59 | 18.08 | 18.18 | 18.18 | -2.73% | 122,541 |
| Sep 2, 2026 | 18.57 | 18.98 | 18.42 | 18.69 | 18.69 | 1.96% | 364,544 |
| Sep 1, 2026 | 19.00 | 19.06 | 17.63 | 18.33 | 18.33 | -3.37% | 254,285 |
| Aug 31, 2026 | 18.22 | 18.99 | 18.21 | 18.97 | 18.97 | 5.27% | 411,078 |
| Aug 28, 2026 | 17.77 | 18.36 | 17.63 | 18.02 | 18.02 | 2.85% | 208,498 |
| Aug 27, 2026 | 17.06 | 17.57 | 17.00 | 17.52 | 17.52 | 1.86% | 142,621 |
| Aug 26, 2026 | 17.59 | 17.93 | 16.96 | 17.20 | 17.20 | -1.77% | 206,422 |
| Aug 25, 2026 | 16.31 | 17.69 | 16.31 | 17.51 | 17.51 | 7.23% | 521,638 |
| Aug 24, 2026 | 16.11 | 16.58 | 15.59 | 16.33 | 16.33 | -2.86% | 283,692 |
| Aug 21, 2026 | 17.07 | 17.10 | 16.59 | 16.81 | 16.81 | -1.41% | 108,434 |
| Aug 20, 2026 | 17.10 | 17.33 | 17.00 | 17.05 | 17.05 | 0.71% | 76,081 |
| Aug 19, 2026 | 17.21 | 17.65 | 16.66 | 16.93 | 16.93 | -2.70% | 156,487 |
| Aug 18, 2026 | 18.50 | 18.59 | 17.23 | 17.40 | 17.40 | -5.23% | 182,814 |
| Aug 17, 2026 | 18.05 | 18.64 | 18.01 | 18.36 | 18.36 | 2.17% | 373,755 |
| Aug 14, 2026 | 17.19 | 18.07 | 17.15 | 17.97 | 17.97 | 5.09% | 593,329 |
| Aug 13, 2026 | 17.02 | 17.45 | 16.94 | 17.10 | 17.10 | 0.65% | 250,252 |
| Aug 12, 2026 | 17.00 | 17.50 | 16.91 | 16.99 | 16.99 | -0.59% | 203,266 |
| Aug 11, 2026 | 17.35 | 17.74 | 17.08 | 17.09 | 17.09 | -0.35% | 247,655 |
| Aug 10, 2026 | 16.92 | 17.50 | 16.92 | 17.15 | 17.15 | 1.60% | 299,513 |
| Aug 7, 2026 | 17.12 | 17.39 | 16.67 | 16.88 | 16.88 | -2.71% | 195,382 |
| Aug 6, 2026 | 17.25 | 17.43 | 16.88 | 17.35 | 17.35 | 2.06% | 224,307 |
| Aug 5, 2026 | 17.00 | 18.00 | 16.15 | 17.00 | 17.00 | 7.26% | 550,687 |
| Aug 4, 2026 | 15.74 | 16.05 | 15.60 | 15.85 | 15.85 | -0.94% | 157,465 |
| Aug 3, 2026 | 15.00 | 16.20 | 15.00 | 16.00 | 16.00 | -2.38% | 237,865 |
| Jul 31, 2026 | 16.16 | 16.41 | 15.81 | 16.39 | 16.39 | 1.80% | 531,284 |