NGL Energy Partners LP (NGL)
NYSE: NGL · Real-Time Price · USD
11.54
+0.04 (0.35%)
At close: Mar 9, 2026, 4:00 PM EDT
11.52
-0.02 (-0.17%)
After-hours: Mar 9, 2026, 5:51 PM EDT
NGL Energy Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 11.60 | 12.04 | 11.52 | 12.00 | 12.00 | 4.71% | 325,721 |
| Feb 11, 2026 | 12.11 | 12.25 | 11.46 | 11.46 | 11.46 | -4.18% | 377,765 |
| Feb 10, 2026 | 12.18 | 12.18 | 11.96 | 11.96 | 11.96 | -1.40% | 221,262 |
| Feb 9, 2026 | 12.15 | 12.53 | 12.03 | 12.13 | 12.13 | 1.17% | 319,564 |
| Feb 6, 2026 | 11.59 | 12.35 | 11.59 | 11.99 | 11.99 | 3.63% | 361,430 |
| Feb 5, 2026 | 11.51 | 12.13 | 11.40 | 11.57 | 11.57 | -2.45% | 338,590 |
| Feb 4, 2026 | 10.06 | 12.50 | 9.88 | 11.86 | 11.86 | -0.25% | 983,385 |
| Feb 3, 2026 | 13.00 | 13.00 | 10.92 | 11.89 | 11.89 | -2.54% | 1,103,974 |
| Feb 2, 2026 | 11.55 | 12.34 | 11.55 | 12.20 | 12.20 | 3.83% | 1,124,196 |
| Jan 30, 2026 | 11.55 | 11.84 | 11.53 | 11.75 | 11.75 | 0.60% | 313,925 |
| Jan 29, 2026 | 11.35 | 11.76 | 11.33 | 11.68 | 11.68 | 4.29% | 523,438 |
| Jan 28, 2026 | 11.47 | 11.50 | 11.11 | 11.20 | 11.20 | -1.84% | 388,845 |
| Jan 27, 2026 | 11.10 | 11.50 | 11.03 | 11.41 | 11.41 | 2.79% | 2,562,745 |
| Jan 26, 2026 | 10.29 | 11.16 | 10.11 | 11.10 | 11.10 | 8.82% | 908,135 |
| Jan 23, 2026 | 10.22 | 10.27 | 10.15 | 10.20 | 10.20 | 0.39% | 132,800 |
| Jan 22, 2026 | 10.10 | 10.21 | 10.10 | 10.16 | 10.16 | 0.59% | 286,398 |
| Jan 21, 2026 | 10.10 | 10.16 | 10.01 | 10.10 | 10.10 | 0.90% | 191,894 |
| Jan 20, 2026 | 9.80 | 10.05 | 9.70 | 10.01 | 10.01 | 2.56% | 406,202 |
| Jan 16, 2026 | 9.56 | 9.83 | 9.56 | 9.76 | 9.76 | 2.09% | 166,354 |
| Jan 15, 2026 | 9.72 | 9.78 | 9.55 | 9.56 | 9.56 | -1.75% | 270,730 |
| Jan 14, 2026 | 9.96 | 9.99 | 9.71 | 9.73 | 9.73 | -0.71% | 107,337 |
| Jan 13, 2026 | 9.88 | 9.89 | 9.76 | 9.80 | 9.80 | - | 148,997 |
| Jan 12, 2026 | 9.68 | 9.82 | 9.68 | 9.80 | 9.80 | 1.55% | 130,167 |
| Jan 9, 2026 | 9.43 | 9.77 | 9.43 | 9.65 | 9.65 | 2.33% | 232,051 |
| Jan 8, 2026 | 8.90 | 9.61 | 8.90 | 9.43 | 9.43 | 6.92% | 277,578 |
| Jan 7, 2026 | 9.71 | 9.74 | 8.62 | 8.82 | 8.82 | -9.72% | 730,585 |
| Jan 6, 2026 | 9.93 | 10.00 | 9.76 | 9.77 | 9.77 | -1.31% | 129,741 |
| Jan 5, 2026 | 10.00 | 10.05 | 9.80 | 9.90 | 9.90 | - | 164,516 |
| Jan 2, 2026 | 9.91 | 10.04 | 9.89 | 9.90 | 9.90 | -1.00% | 168,406 |
| Dec 31, 2025 | 9.85 | 10.01 | 9.85 | 10.00 | 10.00 | 0.30% | 143,865 |
| Dec 30, 2025 | 10.01 | 10.09 | 9.87 | 9.97 | 9.97 | -0.40% | 236,066 |
| Dec 29, 2025 | 9.39 | 10.18 | 9.39 | 10.01 | 10.01 | 6.60% | 486,152 |
| Dec 26, 2025 | 9.87 | 9.87 | 9.36 | 9.39 | 9.39 | -4.77% | 277,527 |
| Dec 24, 2025 | 10.07 | 10.12 | 9.86 | 9.86 | 9.86 | -2.57% | 25,078 |
| Dec 23, 2025 | 9.90 | 10.15 | 9.77 | 10.12 | 10.12 | 2.22% | 223,173 |
| Dec 22, 2025 | 9.50 | 9.98 | 9.50 | 9.90 | 9.90 | 4.21% | 343,818 |
| Dec 19, 2025 | 9.71 | 9.80 | 9.45 | 9.50 | 9.50 | -2.66% | 422,742 |
| Dec 18, 2025 | 9.80 | 9.90 | 9.72 | 9.76 | 9.76 | -0.51% | 129,172 |
| Dec 17, 2025 | 9.60 | 9.82 | 9.60 | 9.81 | 9.81 | 1.98% | 295,855 |
| Dec 16, 2025 | 9.57 | 9.73 | 9.57 | 9.62 | 9.62 | -0.72% | 241,229 |
| Dec 15, 2025 | 9.41 | 9.78 | 9.40 | 9.69 | 9.69 | 2.87% | 272,999 |
| Dec 12, 2025 | 9.72 | 9.80 | 9.40 | 9.42 | 9.42 | -3.58% | 521,715 |
| Dec 11, 2025 | 9.62 | 9.86 | 9.62 | 9.77 | 9.77 | 0.41% | 85,451 |
| Dec 10, 2025 | 9.91 | 9.93 | 9.63 | 9.73 | 9.73 | -2.11% | 210,446 |
| Dec 9, 2025 | 9.93 | 10.24 | 9.82 | 9.94 | 9.94 | 0.51% | 384,571 |
| Dec 8, 2025 | 9.77 | 9.92 | 9.73 | 9.89 | 9.89 | 1.23% | 187,986 |
| Dec 5, 2025 | 9.82 | 9.95 | 9.75 | 9.77 | 9.77 | -1.01% | 145,294 |
| Dec 4, 2025 | 9.47 | 9.93 | 9.45 | 9.87 | 9.87 | 4.22% | 310,582 |
| Dec 3, 2025 | 9.63 | 9.74 | 9.47 | 9.47 | 9.47 | -1.87% | 151,594 |
| 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% | 675,450 |
| 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 |