NGL Energy Partners LP (NGL)
NYSE: NGL · Real-Time Price · USD
3.240
+0.200 (6.58%)
At close: May 12, 2025, 4:00 PM
3.240
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
NGL Energy Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.08 | 3.32 | 3.05 | 3.24 | 3.24 | 6.58% | 434,771 |
| May 9, 2025 | 3.22 | 3.30 | 3.01 | 3.04 | 3.04 | -6.75% | 203,557 |
| May 8, 2025 | 3.14 | 3.26 | 3.04 | 3.26 | 3.26 | 4.49% | 232,229 |
| May 7, 2025 | 3.01 | 3.14 | 2.98 | 3.12 | 3.12 | 3.31% | 119,656 |
| May 6, 2025 | 3.02 | 3.11 | 2.99 | 3.02 | 3.02 | -0.98% | 146,796 |
| May 5, 2025 | 3.00 | 3.23 | 2.90 | 3.05 | 3.05 | 2.35% | 418,031 |
| May 2, 2025 | 3.07 | 3.09 | 2.96 | 2.98 | 2.98 | -2.30% | 226,624 |
| May 1, 2025 | 3.00 | 3.13 | 2.97 | 3.05 | 3.05 | 2.69% | 116,468 |
| Apr 30, 2025 | 3.10 | 3.10 | 2.95 | 2.97 | 2.97 | -4.19% | 312,708 |
| Apr 29, 2025 | 3.11 | 3.17 | 3.10 | 3.10 | 3.10 | -1.59% | 69,844 |
| Apr 28, 2025 | 3.12 | 3.23 | 3.11 | 3.15 | 3.15 | 0.64% | 96,760 |
| Apr 25, 2025 | 3.18 | 3.20 | 3.05 | 3.13 | 3.13 | -0.95% | 113,594 |
| Apr 24, 2025 | 3.09 | 3.19 | 3.02 | 3.16 | 3.16 | 3.27% | 118,951 |
| Apr 23, 2025 | 3.00 | 3.13 | 2.95 | 3.06 | 3.06 | 3.73% | 281,916 |
| Apr 22, 2025 | 2.87 | 3.05 | 2.87 | 2.95 | 2.95 | 3.51% | 187,931 |
| Apr 21, 2025 | 2.97 | 2.97 | 2.80 | 2.85 | 2.85 | -4.36% | 179,414 |
| Apr 17, 2025 | 2.84 | 3.03 | 2.84 | 2.98 | 2.98 | 6.43% | 508,061 |
| Apr 16, 2025 | 2.90 | 2.94 | 2.64 | 2.80 | 2.80 | -4.44% | 1,766,891 |
| Apr 15, 2025 | 3.12 | 3.16 | 2.91 | 2.93 | 2.93 | -6.09% | 758,763 |
| Apr 14, 2025 | 3.26 | 3.30 | 3.05 | 3.12 | 3.12 | -2.80% | 271,960 |
| Apr 11, 2025 | 3.03 | 3.24 | 2.90 | 3.21 | 3.21 | 3.55% | 480,198 |
| Apr 10, 2025 | 3.35 | 3.35 | 2.80 | 3.10 | 3.10 | -9.36% | 1,984,674 |
| Apr 9, 2025 | 3.18 | 3.56 | 2.95 | 3.42 | 3.42 | 6.54% | 1,560,054 |
| Apr 8, 2025 | 3.42 | 3.50 | 3.20 | 3.21 | 3.21 | -2.43% | 944,854 |
| Apr 7, 2025 | 3.59 | 3.86 | 3.28 | 3.29 | 3.29 | -12.96% | 1,581,966 |
| Apr 4, 2025 | 4.45 | 4.45 | 3.61 | 3.78 | 3.78 | -17.29% | 1,778,038 |
| Apr 3, 2025 | 4.54 | 4.65 | 4.49 | 4.57 | 4.57 | -1.93% | 307,185 |
| Apr 2, 2025 | 4.60 | 4.71 | 4.60 | 4.66 | 4.66 | - | 90,359 |
| Apr 1, 2025 | 4.54 | 4.74 | 4.54 | 4.66 | 4.66 | 2.64% | 215,726 |
| Mar 31, 2025 | 4.54 | 4.61 | 4.51 | 4.54 | 4.54 | -1.09% | 87,491 |
| Mar 28, 2025 | 4.65 | 4.65 | 4.57 | 4.59 | 4.59 | -0.86% | 89,637 |
| Mar 27, 2025 | 4.60 | 4.66 | 4.59 | 4.63 | 4.63 | - | 146,832 |
| Mar 26, 2025 | 4.50 | 4.69 | 4.47 | 4.63 | 4.63 | -1.07% | 494,944 |
| Mar 25, 2025 | 4.66 | 4.70 | 4.62 | 4.68 | 4.68 | 0.21% | 170,483 |
| Mar 24, 2025 | 4.67 | 4.69 | 4.60 | 4.67 | 4.67 | 0.21% | 195,797 |
| Mar 21, 2025 | 4.65 | 4.77 | 4.60 | 4.66 | 4.66 | - | 669,453 |
| Mar 20, 2025 | 4.65 | 4.75 | 4.61 | 4.66 | 4.66 | - | 163,750 |
| Mar 19, 2025 | 4.64 | 4.74 | 4.63 | 4.66 | 4.66 | 0.22% | 112,553 |
| Mar 18, 2025 | 4.65 | 4.75 | 4.64 | 4.65 | 4.65 | 1.09% | 182,276 |
| Mar 17, 2025 | 4.55 | 4.72 | 4.53 | 4.60 | 4.60 | -1.29% | 326,493 |
| Mar 14, 2025 | 4.52 | 4.71 | 4.52 | 4.66 | 4.66 | 2.87% | 419,385 |
| Mar 13, 2025 | 4.49 | 4.71 | 4.49 | 4.53 | 4.53 | - | 248,806 |
| Mar 12, 2025 | 4.61 | 4.76 | 4.53 | 4.53 | 4.53 | -3.21% | 321,671 |
| Mar 11, 2025 | 4.75 | 4.80 | 4.55 | 4.68 | 4.68 | -1.27% | 261,131 |
| Mar 10, 2025 | 4.75 | 4.85 | 4.71 | 4.74 | 4.74 | -0.21% | 334,971 |
| Mar 7, 2025 | 4.74 | 4.86 | 4.65 | 4.75 | 4.75 | 0.42% | 223,186 |
| Mar 6, 2025 | 4.71 | 4.77 | 4.51 | 4.73 | 4.73 | 0.21% | 228,582 |
| Mar 5, 2025 | 4.68 | 4.78 | 4.57 | 4.72 | 4.72 | 0.64% | 370,540 |
| Mar 4, 2025 | 4.54 | 4.78 | 4.54 | 4.69 | 4.69 | 1.08% | 680,998 |
| Mar 3, 2025 | 4.82 | 4.89 | 4.64 | 4.64 | 4.64 | -3.93% | 912,773 |