NGL Energy Partners LP (NGL)
NYSE: NGL · Real-Time Price · USD
15.94
-0.07 (-0.44%)
At close: Jun 26, 2026, 4:00 PM EDT
15.63
-0.31 (-1.94%)
After-hours: Jun 26, 2026, 7:48 PM EDT
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 |
| 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 |
| Mar 5, 2026 | 11.86 | 13.00 | 11.48 | 11.75 | 11.75 | -0.76% | 305,951 |
| Mar 4, 2026 | 11.73 | 11.87 | 11.18 | 11.84 | 11.84 | 0.17% | 419,862 |
| Mar 3, 2026 | 12.52 | 12.52 | 11.80 | 11.82 | 11.82 | -4.83% | 383,897 |
| Mar 2, 2026 | 12.05 | 12.58 | 11.93 | 12.42 | 12.42 | 3.50% | 264,584 |
| Feb 27, 2026 | 12.10 | 12.10 | 11.86 | 12.00 | 12.00 | -0.25% | 339,333 |
| Feb 26, 2026 | 11.99 | 12.20 | 11.91 | 12.03 | 12.03 | 0.25% | 176,478 |
| Feb 25, 2026 | 12.15 | 12.28 | 11.93 | 12.00 | 12.00 | -1.48% | 250,239 |
| Feb 24, 2026 | 12.05 | 12.28 | 11.91 | 12.18 | 12.18 | 1.42% | 802,379 |
| Feb 23, 2026 | 12.00 | 12.25 | 11.94 | 12.01 | 12.01 | 0.25% | 188,196 |
| Feb 20, 2026 | 11.83 | 12.10 | 11.66 | 11.98 | 11.98 | 0.67% | 344,535 |
| Feb 19, 2026 | 12.02 | 12.07 | 11.90 | 11.90 | 11.90 | -0.58% | 153,522 |
| 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% | 326,172 |
| 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% | 333,490 |
| Feb 11, 2026 | 12.11 | 12.25 | 11.46 | 11.46 | 11.46 | -4.18% | 377,775 |
| Feb 10, 2026 | 12.18 | 12.18 | 11.96 | 11.96 | 11.96 | -1.40% | 221,303 |
| Feb 9, 2026 | 12.15 | 12.53 | 12.03 | 12.13 | 12.13 | 1.17% | 319,605 |
| Feb 6, 2026 | 11.59 | 12.35 | 11.59 | 11.99 | 11.99 | 3.63% | 361,431 |
| 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 |