NGL Energy Partners LP (NGL)
NYSE: NGL · Real-Time Price · USD
9.77
-0.10 (-1.01%)
At close: Dec 5, 2025, 4:00 PM EST
9.77
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
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 |