NGL Energy Partners LP (NGL)
NYSE: NGL · Real-Time Price · USD
9.77
-0.10 (-1.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
NGL Energy Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.82 | 9.95 | 9.75 | 9.77 | 9.77 | -1.01% | 144,483 |
| Dec 4, 2025 | 9.47 | 9.93 | 9.45 | 9.87 | 9.87 | 4.22% | 310,578 |
| Dec 3, 2025 | 9.63 | 9.74 | 9.47 | 9.47 | 9.47 | -1.87% | 151,349 |
| Dec 2, 2025 | 9.69 | 9.79 | 9.53 | 9.65 | 9.65 | -0.92% | 138,117 |
| Dec 1, 2025 | 9.70 | 9.82 | 9.31 | 9.74 | 9.74 | -0.92% | 675,422 |
| Nov 28, 2025 | 9.90 | 9.95 | 9.81 | 9.83 | 9.83 | -0.20% | 43,804 |
| Nov 26, 2025 | 9.38 | 9.95 | 9.38 | 9.85 | 9.85 | 4.45% | 249,148 |
| Nov 25, 2025 | 9.62 | 9.66 | 9.15 | 9.43 | 9.43 | -2.58% | 262,145 |
| Nov 24, 2025 | 9.86 | 9.90 | 9.64 | 9.68 | 9.68 | -1.83% | 243,190 |
| Nov 21, 2025 | 9.58 | 9.99 | 9.26 | 9.86 | 9.86 | 1.65% | 228,115 |
| Nov 20, 2025 | 9.90 | 10.13 | 9.68 | 9.70 | 9.70 | -1.02% | 700,895 |
| Nov 19, 2025 | 9.88 | 9.98 | 9.75 | 9.80 | 9.80 | -1.11% | 359,543 |
| Nov 18, 2025 | 9.41 | 9.99 | 9.41 | 9.91 | 9.91 | 3.77% | 392,027 |
| Nov 17, 2025 | 9.83 | 9.93 | 9.38 | 9.55 | 9.55 | -2.85% | 629,453 |
| Nov 14, 2025 | 9.69 | 9.92 | 9.50 | 9.83 | 9.83 | 1.03% | 572,040 |
| Nov 13, 2025 | 10.29 | 10.29 | 9.53 | 9.73 | 9.73 | -5.17% | 531,931 |
| Nov 12, 2025 | 9.83 | 10.29 | 9.83 | 10.26 | 10.26 | 2.81% | 702,921 |
| Nov 11, 2025 | 9.93 | 10.12 | 9.85 | 9.98 | 9.98 | 0.50% | 664,565 |
| Nov 10, 2025 | 9.48 | 10.10 | 9.48 | 9.93 | 9.93 | 4.31% | 1,163,086 |
| Nov 7, 2025 | 9.10 | 9.61 | 9.07 | 9.52 | 9.52 | 3.48% | 724,876 |
| Nov 6, 2025 | 8.48 | 9.24 | 8.35 | 9.20 | 9.20 | 7.35% | 1,064,369 |
| Nov 5, 2025 | 7.00 | 8.60 | 7.00 | 8.57 | 8.57 | 26.40% | 1,491,555 |
| Nov 4, 2025 | 6.66 | 6.81 | 6.62 | 6.78 | 6.78 | 0.15% | 284,472 |
| Nov 3, 2025 | 6.30 | 6.81 | 6.30 | 6.77 | 6.77 | 4.80% | 439,791 |
| Oct 31, 2025 | 6.45 | 6.52 | 6.34 | 6.46 | 6.46 | 0.16% | 274,769 |
| Oct 30, 2025 | 6.36 | 6.51 | 6.35 | 6.45 | 6.45 | 0.78% | 96,233 |
| Oct 29, 2025 | 6.48 | 6.51 | 6.35 | 6.40 | 6.40 | -0.62% | 275,916 |
| Oct 28, 2025 | 6.32 | 6.44 | 6.26 | 6.44 | 6.44 | 1.42% | 160,025 |
| Oct 27, 2025 | 6.31 | 6.38 | 6.26 | 6.35 | 6.35 | 0.63% | 169,345 |
| Oct 24, 2025 | 6.44 | 6.47 | 6.22 | 6.31 | 6.31 | -1.10% | 172,682 |
| Oct 23, 2025 | 6.50 | 6.50 | 6.36 | 6.38 | 6.38 | -1.54% | 97,222 |
| Oct 22, 2025 | 6.30 | 6.49 | 6.28 | 6.48 | 6.48 | 2.86% | 131,763 |
| Oct 21, 2025 | 6.24 | 6.33 | 6.19 | 6.30 | 6.30 | 0.16% | 230,628 |
| Oct 20, 2025 | 6.08 | 6.35 | 6.04 | 6.29 | 6.29 | 4.14% | 165,318 |
| Oct 17, 2025 | 6.14 | 6.22 | 6.04 | 6.04 | 6.04 | -1.95% | 380,209 |
| Oct 16, 2025 | 6.34 | 6.38 | 6.16 | 6.16 | 6.16 | -1.75% | 257,972 |
| Oct 15, 2025 | 6.27 | 6.39 | 6.19 | 6.27 | 6.27 | 1.13% | 170,219 |
| Oct 14, 2025 | 6.08 | 6.24 | 6.04 | 6.20 | 6.20 | 0.32% | 478,905 |
| Oct 13, 2025 | 6.20 | 6.34 | 6.10 | 6.18 | 6.18 | 1.15% | 227,631 |
| Oct 10, 2025 | 6.25 | 6.25 | 6.05 | 6.11 | 6.11 | -2.08% | 396,754 |
| Oct 9, 2025 | 6.18 | 6.24 | 6.02 | 6.24 | 6.24 | 1.79% | 311,097 |
| Oct 8, 2025 | 6.11 | 6.18 | 6.06 | 6.13 | 6.13 | 0.33% | 157,688 |
| Oct 7, 2025 | 6.06 | 6.15 | 6.04 | 6.11 | 6.11 | 0.49% | 170,509 |
| Oct 6, 2025 | 6.10 | 6.12 | 5.97 | 6.08 | 6.08 | -0.33% | 150,898 |
| Oct 3, 2025 | 5.89 | 6.13 | 5.88 | 6.10 | 6.10 | 4.10% | 239,540 |
| Oct 2, 2025 | 5.98 | 6.03 | 5.80 | 5.86 | 5.86 | -3.30% | 1,232,502 |
| Oct 1, 2025 | 6.00 | 6.15 | 5.96 | 6.06 | 6.06 | 1.00% | 160,578 |
| Sep 30, 2025 | 5.93 | 6.06 | 5.93 | 6.00 | 6.00 | -0.50% | 242,766 |
| Sep 29, 2025 | 6.22 | 6.22 | 5.99 | 6.03 | 6.03 | -3.05% | 257,500 |
| Sep 26, 2025 | 6.33 | 6.43 | 6.14 | 6.22 | 6.22 | -1.89% | 158,283 |
| Sep 25, 2025 | 6.37 | 6.46 | 6.33 | 6.34 | 6.34 | -1.25% | 190,303 |
| Sep 24, 2025 | 6.52 | 6.57 | 6.42 | 6.42 | 6.42 | -1.23% | 199,845 |
| Sep 23, 2025 | 6.30 | 6.53 | 6.29 | 6.50 | 6.50 | 3.50% | 197,593 |
| Sep 22, 2025 | 6.62 | 6.63 | 6.25 | 6.28 | 6.28 | -5.28% | 456,436 |
| Sep 19, 2025 | 6.95 | 7.06 | 6.63 | 6.63 | 6.63 | -4.74% | 731,699 |
| Sep 18, 2025 | 6.67 | 7.15 | 6.67 | 6.96 | 6.96 | 5.61% | 1,017,541 |
| Sep 17, 2025 | 6.50 | 6.71 | 6.47 | 6.59 | 6.59 | 1.85% | 725,877 |
| Sep 16, 2025 | 5.77 | 6.50 | 5.77 | 6.47 | 6.47 | 12.52% | 1,236,269 |
| Sep 15, 2025 | 5.75 | 5.89 | 5.72 | 5.75 | 5.75 | -0.69% | 995,756 |
| Sep 12, 2025 | 5.72 | 5.87 | 5.72 | 5.79 | 5.79 | -0.52% | 742,740 |
| Sep 11, 2025 | 5.82 | 5.93 | 5.81 | 5.82 | 5.82 | -0.51% | 491,841 |
| Sep 10, 2025 | 5.87 | 5.99 | 5.85 | 5.85 | 5.85 | -0.34% | 319,028 |
| Sep 9, 2025 | 5.95 | 5.99 | 5.87 | 5.87 | 5.87 | -0.17% | 251,708 |
| Sep 8, 2025 | 5.79 | 5.95 | 5.71 | 5.88 | 5.88 | 2.26% | 775,279 |
| Sep 5, 2025 | 5.74 | 5.89 | 5.68 | 5.75 | 5.75 | -0.86% | 917,055 |
| Sep 4, 2025 | 5.56 | 5.89 | 5.56 | 5.80 | 5.80 | 4.88% | 665,853 |
| Sep 3, 2025 | 5.42 | 5.55 | 5.42 | 5.53 | 5.53 | 1.28% | 389,765 |
| Sep 2, 2025 | 5.36 | 5.59 | 5.36 | 5.46 | 5.46 | 0.92% | 682,626 |
| Aug 29, 2025 | 5.32 | 5.48 | 5.32 | 5.41 | 5.41 | 0.93% | 883,246 |
| Aug 28, 2025 | 5.08 | 5.50 | 5.08 | 5.36 | 5.36 | 5.51% | 786,198 |
| Aug 27, 2025 | 5.02 | 5.11 | 5.01 | 5.08 | 5.08 | 0.20% | 119,228 |
| Aug 26, 2025 | 5.22 | 5.22 | 5.03 | 5.07 | 5.07 | -2.31% | 261,972 |
| Aug 25, 2025 | 4.89 | 5.22 | 4.89 | 5.19 | 5.19 | 5.92% | 1,400,428 |
| Aug 22, 2025 | 4.92 | 4.99 | 4.89 | 4.90 | 4.90 | -0.81% | 2,173,724 |
| Aug 21, 2025 | 5.00 | 5.00 | 4.88 | 4.94 | 4.94 | 0.61% | 1,405,720 |
| Aug 20, 2025 | 4.92 | 4.99 | 4.89 | 4.91 | 4.91 | 0.20% | 986,925 |
| Aug 19, 2025 | 5.01 | 5.04 | 4.89 | 4.90 | 4.90 | -2.00% | 538,546 |
| Aug 18, 2025 | 4.93 | 5.14 | 4.92 | 5.00 | 5.00 | 1.21% | 863,126 |
| Aug 15, 2025 | 4.95 | 5.02 | 4.91 | 4.94 | 4.94 | 0.20% | 521,439 |
| Aug 14, 2025 | 4.83 | 4.99 | 4.83 | 4.93 | 4.93 | 1.44% | 591,460 |
| Aug 13, 2025 | 4.86 | 5.05 | 4.81 | 4.86 | 4.86 | - | 1,125,555 |
| Aug 12, 2025 | 4.64 | 4.86 | 4.62 | 4.86 | 4.86 | 4.74% | 867,887 |
| Aug 11, 2025 | 4.44 | 4.68 | 4.44 | 4.64 | 4.64 | 3.11% | 987,089 |
| Aug 8, 2025 | 4.47 | 4.50 | 4.22 | 4.50 | 4.50 | 12.50% | 1,732,582 |
| Aug 7, 2025 | 4.08 | 4.19 | 3.95 | 4.00 | 4.00 | -1.23% | 617,072 |
| Aug 6, 2025 | 4.13 | 4.16 | 4.02 | 4.05 | 4.05 | 1.00% | 825,034 |
| Aug 5, 2025 | 4.04 | 4.22 | 4.00 | 4.01 | 4.01 | -1.72% | 324,955 |
| Aug 4, 2025 | 4.08 | 4.23 | 4.01 | 4.08 | 4.08 | -0.73% | 377,683 |
| Aug 1, 2025 | 4.17 | 4.21 | 4.05 | 4.11 | 4.11 | -3.29% | 207,967 |
| Jul 31, 2025 | 4.22 | 4.27 | 4.18 | 4.25 | 4.25 | 0.24% | 112,911 |
| Jul 30, 2025 | 4.33 | 4.40 | 4.17 | 4.24 | 4.24 | -2.53% | 355,198 |
| Jul 29, 2025 | 4.29 | 4.39 | 4.21 | 4.35 | 4.35 | 2.35% | 158,853 |
| Jul 28, 2025 | 4.29 | 4.32 | 4.10 | 4.25 | 4.25 | -0.23% | 320,441 |
| Jul 25, 2025 | 4.33 | 4.33 | 4.24 | 4.26 | 4.26 | -1.62% | 81,928 |
| Jul 24, 2025 | 4.31 | 4.39 | 4.29 | 4.33 | 4.33 | -0.23% | 270,582 |
| Jul 23, 2025 | 4.38 | 4.45 | 4.30 | 4.34 | 4.34 | - | 494,426 |
| Jul 22, 2025 | 4.30 | 4.46 | 4.30 | 4.34 | 4.34 | 0.93% | 836,582 |
| Jul 21, 2025 | 4.24 | 4.32 | 4.23 | 4.30 | 4.30 | 1.42% | 532,319 |
| Jul 18, 2025 | 4.28 | 4.35 | 4.23 | 4.24 | 4.24 | -1.17% | 416,560 |
| Jul 17, 2025 | 4.25 | 4.35 | 4.20 | 4.29 | 4.29 | 0.70% | 609,120 |