NGL Energy Partners LP (NGL)
NYSE: NGL · Real-Time Price · USD
15.72
+1.24 (8.56%)
At close: Apr 28, 2026, 4:00 PM EDT
15.16
-0.56 (-3.56%)
After-hours: Apr 28, 2026, 7:15 PM EDT
NGL Energy Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.65 | 15.74 | 14.38 | 15.72 | 15.72 | 8.56% | 245,763 |
| 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% | 154,577 |
| Apr 23, 2026 | 14.48 | 14.75 | 14.27 | 14.27 | 14.27 | -1.72% | 112,549 |
| Apr 22, 2026 | 14.25 | 14.70 | 14.05 | 14.52 | 14.52 | 3.94% | 266,211 |
| Apr 21, 2026 | 13.90 | 14.16 | 13.82 | 13.97 | 13.97 | 1.31% | 202,882 |
| Apr 20, 2026 | 13.23 | 13.84 | 13.15 | 13.79 | 13.79 | 5.03% | 207,100 |
| Apr 17, 2026 | 12.98 | 13.16 | 12.69 | 13.13 | 13.13 | 0.15% | 289,815 |
| Apr 16, 2026 | 13.19 | 13.34 | 12.89 | 13.11 | 13.11 | -0.15% | 146,170 |
| Apr 15, 2026 | 13.00 | 13.28 | 13.00 | 13.13 | 13.13 | 0.15% | 163,016 |
| Apr 14, 2026 | 13.01 | 13.29 | 12.83 | 13.11 | 13.11 | 0.85% | 143,765 |
| Apr 13, 2026 | 13.54 | 13.65 | 12.82 | 13.00 | 13.00 | -3.99% | 218,668 |
| Apr 10, 2026 | 13.25 | 13.60 | 13.24 | 13.54 | 13.54 | 2.19% | 154,961 |
| Apr 9, 2026 | 13.26 | 13.54 | 13.00 | 13.25 | 13.25 | -0.08% | 193,747 |
| Apr 8, 2026 | 12.53 | 13.30 | 12.53 | 13.26 | 13.26 | 3.51% | 304,237 |
| Apr 7, 2026 | 12.70 | 13.10 | 12.70 | 12.81 | 12.81 | 0.31% | 147,487 |
| Apr 6, 2026 | 12.58 | 12.82 | 12.57 | 12.77 | 12.77 | 1.51% | 204,536 |
| Apr 2, 2026 | 12.50 | 12.75 | 12.18 | 12.58 | 12.58 | 0.48% | 183,343 |
| Apr 1, 2026 | 12.24 | 12.56 | 12.17 | 12.52 | 12.52 | 1.54% | 187,899 |
| Mar 31, 2026 | 11.91 | 12.56 | 11.91 | 12.33 | 12.33 | 3.44% | 187,495 |
| Mar 30, 2026 | 12.00 | 12.19 | 11.75 | 11.92 | 11.92 | -1.16% | 648,260 |
| Mar 27, 2026 | 12.35 | 12.51 | 11.89 | 12.06 | 12.06 | -3.60% | 162,710 |
| Mar 26, 2026 | 12.96 | 13.09 | 12.38 | 12.51 | 12.51 | -3.40% | 206,743 |
| Mar 25, 2026 | 13.88 | 13.92 | 12.90 | 12.95 | 12.95 | -4.71% | 336,437 |
| Mar 24, 2026 | 12.58 | 13.65 | 12.25 | 13.59 | 13.59 | 8.29% | 424,884 |
| Mar 23, 2026 | 11.94 | 12.58 | 11.71 | 12.55 | 12.55 | 4.58% | 219,813 |
| Mar 20, 2026 | 11.70 | 12.09 | 11.50 | 12.00 | 12.00 | 3.00% | 596,258 |
| Mar 19, 2026 | 11.55 | 11.66 | 11.21 | 11.65 | 11.65 | 0.87% | 226,150 |
| Mar 18, 2026 | 11.51 | 11.59 | 11.42 | 11.55 | 11.55 | 0.43% | 132,369 |
| Mar 17, 2026 | 11.50 | 11.70 | 11.45 | 11.50 | 11.50 | 0.61% | 242,492 |
| Mar 16, 2026 | 11.18 | 11.53 | 11.18 | 11.43 | 11.43 | 2.05% | 109,864 |
| Mar 13, 2026 | 11.12 | 11.39 | 10.97 | 11.20 | 11.20 | 1.82% | 221,390 |
| Mar 12, 2026 | 11.56 | 11.68 | 10.89 | 11.00 | 11.00 | -4.35% | 290,476 |
| Mar 11, 2026 | 11.68 | 11.72 | 11.47 | 11.50 | 11.50 | -0.52% | 105,488 |
| Mar 10, 2026 | 11.59 | 11.73 | 11.44 | 11.56 | 11.56 | 0.17% | 147,084 |
| 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 |