NGL Energy Partners LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	13.00	13.28	13.00	13.13	13.13	0.15%	163,026
Apr 14, 2026	13.01	13.29	12.83	13.11	13.11	0.85%	143,796
Apr 13, 2026	13.54	13.65	12.82	13.00	13.00	-3.99%	219,317
Apr 10, 2026	13.25	13.60	13.24	13.54	13.54	2.19%	155,027
Apr 9, 2026	13.26	13.54	13.00	13.25	13.25	-0.08%	193,750
Apr 8, 2026	12.53	13.30	12.53	13.26	13.26	3.51%	304,246
Apr 7, 2026	12.70	13.10	12.70	12.81	12.81	0.31%	147,500
Apr 6, 2026	12.58	12.82	12.57	12.77	12.77	1.51%	204,945
Apr 2, 2026	12.50	12.75	12.18	12.58	12.58	0.48%	183,354
Apr 1, 2026	12.24	12.56	12.17	12.52	12.52	1.54%	188,056
Mar 31, 2026	11.91	12.56	11.91	12.33	12.33	3.44%	187,516
Mar 30, 2026	12.00	12.19	11.75	11.92	11.92	-1.16%	648,290
Mar 27, 2026	12.35	12.51	11.89	12.06	12.06	-3.60%	162,722
Mar 26, 2026	12.96	13.09	12.38	12.51	12.51	-3.40%	206,783
Mar 25, 2026	13.88	13.92	12.90	12.95	12.95	-4.71%	336,439
Mar 24, 2026	12.58	13.65	12.25	13.59	13.59	8.29%	428,233
Mar 23, 2026	11.94	12.58	11.71	12.55	12.55	4.58%	220,397
Mar 20, 2026	11.70	12.09	11.50	12.00	12.00	3.00%	596,492
Mar 19, 2026	11.55	11.66	11.21	11.65	11.65	0.87%	226,221
Mar 18, 2026	11.51	11.59	11.42	11.55	11.55	0.43%	132,383
Mar 17, 2026	11.50	11.70	11.45	11.50	11.50	0.61%	242,502
Mar 16, 2026	11.18	11.53	11.18	11.43	11.43	2.05%	109,933
Mar 13, 2026	11.12	11.39	10.97	11.20	11.20	1.82%	221,508
Mar 12, 2026	11.56	11.68	10.89	11.00	11.00	-4.35%	292,573
Mar 11, 2026	11.68	11.72	11.47	11.50	11.50	-0.52%	105,499
Mar 10, 2026	11.59	11.73	11.44	11.56	11.56	0.17%	147,155
Mar 9, 2026	11.71	11.94	11.47	11.54	11.54	0.35%	311,039
Mar 6, 2026	11.62	11.85	11.32	11.50	11.50	-2.13%	202,959