NGL Energy Partners LP (NGL)
NYSE: NGL
· Real-Time Price · USD
4.95
0.09 (1.85%)
At close: Aug 14, 2025, 3:59 PM
4.85
-2.02%
Pre-market: Aug 15, 2025, 09:14 AM EDT
NGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.83 | 4.99 | 4.83 | 4.93 | 4.93 | 1.44% | 591,220 |
| Aug 13, 2025 | 4.86 | 5.05 | 4.81 | 4.86 | 4.86 | 0.00% | 1,125,600 |
| Aug 12, 2025 | 4.64 | 4.86 | 4.62 | 4.86 | 4.86 | 4.74% | 867,887 |
| Aug 11, 2025 | 4.44 | 4.68 | 4.43 | 4.64 | 4.64 | 3.11% | 987,089 |
| Aug 8, 2025 | 4.47 | 4.50 | 4.22 | 4.50 | 4.50 | 12.50% | 1,732,582 |
| Aug 7, 2025 | 4.08 | 4.19 | 3.95 | 4.00 | 4.00 | -1.23% | 617,100 |
| Aug 6, 2025 | 4.13 | 4.16 | 4.02 | 4.05 | 4.05 | 1.00% | 825,034 |
| Aug 5, 2025 | 4.04 | 4.22 | 4.00 | 4.01 | 4.01 | -1.72% | 325,000 |
| Aug 4, 2025 | 4.08 | 4.23 | 4.01 | 4.08 | 4.08 | -0.73% | 377,683 |
| Aug 1, 2025 | 4.17 | 4.21 | 4.05 | 4.11 | 4.11 | -3.29% | 207,967 |
| Jul 31, 2025 | 4.22 | 4.27 | 4.18 | 4.25 | 4.25 | 0.24% | 112,911 |
| Jul 30, 2025 | 4.33 | 4.40 | 4.17 | 4.24 | 4.24 | -2.53% | 355,200 |
| Jul 29, 2025 | 4.29 | 4.39 | 4.21 | 4.35 | 4.35 | 2.35% | 158,853 |
| Jul 28, 2025 | 4.29 | 4.31 | 4.10 | 4.25 | 4.25 | -0.23% | 320,441 |
| Jul 25, 2025 | 4.33 | 4.33 | 4.24 | 4.26 | 4.26 | -1.62% | 81,928 |
| Jul 24, 2025 | 4.31 | 4.39 | 4.29 | 4.33 | 4.33 | -0.23% | 270,600 |
| Jul 23, 2025 | 4.38 | 4.45 | 4.30 | 4.34 | 4.34 | 0.00% | 494,426 |
| Jul 22, 2025 | 4.30 | 4.46 | 4.30 | 4.34 | 4.34 | 0.93% | 836,600 |
| Jul 21, 2025 | 4.24 | 4.32 | 4.22 | 4.30 | 4.30 | 1.42% | 532,319 |
| Jul 18, 2025 | 4.28 | 4.35 | 4.22 | 4.24 | 4.24 | -1.17% | 416,600 |