NGL Energy Partners LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.75	16.24	15.75	15.94	15.94	-0.44%	129,335
Jun 25, 2026	15.70	16.23	15.57	16.01	16.01	2.04%	196,436
Jun 24, 2026	16.66	16.66	15.63	15.69	15.69	-4.68%	256,067
Jun 23, 2026	16.34	16.64	16.12	16.46	16.46	0.55%	161,636
Jun 22, 2026	15.78	16.61	15.78	16.37	16.37	2.38%	205,550
Jun 18, 2026	15.50	16.00	15.10	15.99	15.99	1.91%	693,343
Jun 17, 2026	15.66	15.99	15.27	15.69	15.69	-1.01%	252,018
Jun 16, 2026	15.97	16.31	15.28	15.85	15.85	-0.94%	302,094
Jun 15, 2026	16.12	16.46	15.65	16.00	16.00	-3.26%	330,849
Jun 12, 2026	15.75	16.73	15.75	16.54	16.54	5.62%	674,141
Jun 11, 2026	15.80	16.12	15.22	15.66	15.66	-1.20%	165,623
Jun 10, 2026	15.56	16.08	15.26	15.85	15.85	1.02%	171,372
Jun 9, 2026	15.64	16.10	15.26	15.69	15.69	-1.20%	264,194
Jun 8, 2026	15.34	15.88	15.12	15.88	15.88	4.34%	280,538
Jun 5, 2026	15.89	15.89	15.21	15.22	15.22	-4.87%	217,145
Jun 4, 2026	16.22	16.30	15.76	16.00	16.00	-1.72%	126,827
Jun 3, 2026	16.41	16.88	16.00	16.28	16.28	-1.51%	298,738
Jun 2, 2026	16.88	17.40	16.38	16.53	16.53	-3.16%	461,978
Jun 1, 2026	17.04	17.44	17.00	17.07	17.07	-0.18%	296,907
May 29, 2026	15.55	17.43	15.55	17.10	17.10	5.04%	1,757,895
May 28, 2026	16.67	17.49	16.03	16.28	16.28	-2.98%	229,700
May 27, 2026	17.35	17.92	16.51	16.78	16.78	-5.62%	289,675
May 26, 2026	18.30	18.55	17.71	17.78	17.78	-1.82%	276,012
May 22, 2026	17.47	18.47	17.40	18.11	18.11	2.78%	199,638
May 21, 2026	16.87	18.12	16.87	17.62	17.62	2.56%	221,984
May 20, 2026	17.34	17.57	16.81	17.18	17.18	-1.43%	221,989
May 19, 2026	17.60	18.15	17.33	17.43	17.43	-1.25%	301,796
May 18, 2026	18.05	18.80	17.29	17.65	17.65	-1.07%	447,973
May 15, 2026	17.25	17.87	16.88	17.84	17.84	2.12%	530,200
May 14, 2026	16.93	17.71	16.64	17.47	17.47	3.99%	175,958
May 13, 2026	16.51	16.98	16.01	16.80	16.80	0.66%	208,671
May 12, 2026	16.89	17.12	15.87	16.69	16.69	-0.42%	288,370
May 11, 2026	16.48	16.85	16.16	16.76	16.76	2.63%	206,866
May 8, 2026	16.32	16.39	15.70	16.33	16.33	1.24%	157,473
May 7, 2026	15.65	16.15	15.21	16.13	16.13	1.38%	228,967
May 6, 2026	16.30	16.69	15.56	15.91	15.91	-3.05%	361,800
May 5, 2026	16.11	16.59	15.85	16.41	16.41	3.53%	250,290
May 4, 2026	15.25	15.89	15.25	15.85	15.85	4.76%	168,145
May 1, 2026	16.20	16.20	15.04	15.13	15.13	-6.60%	330,810
Apr 30, 2026	16.28	16.40	15.93	16.20	16.20	-0.43%	412,128
Apr 29, 2026	15.95	16.37	15.82	16.27	16.27	3.50%	263,518
Apr 28, 2026	14.65	15.74	14.38	15.72	15.72	8.56%	245,927
Apr 27, 2026	14.50	14.72	14.20	14.48	14.48	0.49%	153,541
Apr 24, 2026	14.39	14.57	14.27	14.41	14.41	0.98%	161,218
Apr 23, 2026	14.48	14.75	14.27	14.27	14.27	-1.72%	113,479
Apr 22, 2026	14.25	14.70	14.05	14.52	14.52	3.94%	266,224
Apr 21, 2026	13.90	14.16	13.82	13.97	13.97	1.31%	203,212
Apr 20, 2026	13.23	13.84	13.15	13.79	13.79	5.03%	207,415
Apr 17, 2026	12.98	13.16	12.69	13.13	13.13	0.15%	289,825
Apr 16, 2026	13.19	13.34	12.89	13.11	13.11	-0.15%	146,952