NGL Energy Partners LP (NGL)
4.76
0.12 (2.59%)
At close: Mar 04, 2025, 10:18 AM
NGL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 4.82 | 4.89 | 4.64 | 4.64 | -0.19 | -3.93% | 412,769 |
| Feb 28, 2025 | 4.53 | 4.85 | 4.53 | 4.83 | 0.23 | 5.00% | 465,048 |
| Feb 27, 2025 | 4.58 | 4.72 | 4.52 | 4.60 | 0.05 | 1.10% | 791,157 |
| Feb 26, 2025 | 4.63 | 4.70 | 4.49 | 4.55 | -0.10 | -2.15% | 173,200 |
| Feb 25, 2025 | 4.58 | 4.67 | 4.55 | 4.65 | 0.02 | 0.43% | 287,624 |
| Feb 24, 2025 | 4.90 | 4.90 | 4.54 | 4.63 | -0.14 | -2.94% | 380,400 |
| Feb 21, 2025 | 4.90 | 4.93 | 4.72 | 4.77 | -0.12 | -2.45% | 671,200 |
| Feb 20, 2025 | 4.92 | 4.92 | 4.81 | 4.89 | 0.01 | 0.20% | 91,254 |
| Feb 19, 2025 | 4.97 | 5.04 | 4.86 | 4.88 | -0.07 | -1.41% | 413,026 |
| Feb 18, 2025 | 4.96 | 5.08 | 4.87 | 4.95 | 0.06 | 1.23% | 522,934 |
| Feb 14, 2025 | 4.52 | 4.92 | 4.52 | 4.89 | 0.38 | 8.43% | 1,601,508 |
| Feb 13, 2025 | 4.25 | 4.68 | 4.25 | 4.51 | 0.30 | 7.13% | 1,226,635 |
| Feb 12, 2025 | 4.37 | 4.41 | 4.21 | 4.21 | -0.16 | -3.66% | 832,410 |
| Feb 11, 2025 | 4.99 | 5.12 | 4.30 | 4.37 | -1.13 | -20.55% | 1,127,141 |
| Feb 10, 2025 | 5.55 | 5.73 | 5.50 | 5.50 | -0.02 | -0.36% | 530,200 |
| Feb 7, 2025 | 5.58 | 5.66 | 5.50 | 5.52 | -0.02 | -0.36% | 334,529 |
| Feb 6, 2025 | 5.60 | 5.62 | 5.46 | 5.54 | -0.08 | -1.42% | 199,800 |
| Feb 5, 2025 | 5.60 | 5.71 | 5.55 | 5.62 | 0.00 | 0.00% | 275,906 |
| Feb 4, 2025 | 5.44 | 5.65 | 5.37 | 5.62 | 0.21 | 3.88% | 935,834 |
| Feb 3, 2025 | 5.42 | 5.48 | 5.28 | 5.41 | -0.07 | -1.28% | 429,438 |
| Jan 31, 2025 | 5.54 | 5.54 | 5.32 | 5.48 | -0.08 | -1.44% | 698,213 |
| Jan 30, 2025 | 5.31 | 5.56 | 5.31 | 5.56 | 0.18 | 3.35% | 1,281,846 |
| Jan 29, 2025 | 5.42 | 5.47 | 5.29 | 5.38 | -0.09 | -1.65% | 218,300 |
| Jan 28, 2025 | 5.14 | 5.49 | 5.14 | 5.47 | 0.24 | 4.59% | 304,532 |
| Jan 27, 2025 | 5.37 | 5.37 | 5.13 | 5.23 | -0.14 | -2.61% | 382,500 |
| Jan 24, 2025 | 5.48 | 5.56 | 5.37 | 5.37 | -0.15 | -2.72% | 340,063 |
| Jan 23, 2025 | 5.36 | 5.58 | 5.32 | 5.52 | 0.15 | 2.79% | 439,443 |
| Jan 22, 2025 | 5.35 | 5.42 | 5.30 | 5.37 | 0.02 | 0.37% | 251,400 |
| Jan 21, 2025 | 5.25 | 5.38 | 5.15 | 5.35 | 0.09 | 1.71% | 328,492 |
| Jan 17, 2025 | 5.36 | 5.39 | 5.22 | 5.26 | -0.09 | -1.68% | 107,008 |
| Jan 16, 2025 | 5.31 | 5.43 | 5.27 | 5.35 | -0.04 | -0.74% | 71,848 |
| Jan 15, 2025 | 5.45 | 5.51 | 5.27 | 5.39 | -0.09 | -1.64% | 186,344 |
| Jan 14, 2025 | 5.33 | 5.70 | 5.30 | 5.48 | 0.18 | 3.40% | 422,341 |
| Jan 13, 2025 | 5.30 | 5.33 | 5.13 | 5.30 | 0.00 | 0.00% | 477,309 |
| Jan 10, 2025 | 5.20 | 5.44 | 5.13 | 5.30 | 0.19 | 3.72% | 268,529 |
| Jan 8, 2025 | 5.05 | 5.11 | 4.88 | 5.11 | 0.06 | 1.19% | 241,827 |
| Jan 7, 2025 | 5.00 | 5.13 | 4.78 | 5.05 | 0.00 | 0.00% | 294,712 |
| Jan 6, 2025 | 5.28 | 5.39 | 5.00 | 5.05 | -0.26 | -4.90% | 106,610 |
| Jan 3, 2025 | 5.20 | 5.37 | 5.14 | 5.31 | 0.13 | 2.51% | 676,457 |
| Jan 2, 2025 | 5.00 | 5.23 | 4.95 | 5.18 | 0.19 | 3.81% | 683,200 |
| Dec 31, 2024 | 4.84 | 5.00 | 4.74 | 4.99 | 0.18 | 3.74% | 182,718 |
| Dec 30, 2024 | 4.75 | 4.83 | 4.63 | 4.81 | 0.07 | 1.48% | 235,774 |
| Dec 27, 2024 | 4.61 | 4.77 | 4.58 | 4.74 | 0.04 | 0.85% | 246,300 |
| Dec 26, 2024 | 4.77 | 4.79 | 4.63 | 4.70 | -0.07 | -1.47% | 204,529 |
| Dec 24, 2024 | 4.78 | 4.80 | 4.73 | 4.77 | 0.02 | 0.42% | 73,713 |
| Dec 23, 2024 | 4.74 | 4.77 | 4.70 | 4.75 | 0.04 | 0.85% | 113,000 |
| Dec 20, 2024 | 4.75 | 4.82 | 4.71 | 4.71 | -0.06 | -1.26% | 276,700 |
| Dec 19, 2024 | 4.84 | 4.85 | 4.72 | 4.77 | 0.02 | 0.42% | 165,209 |
| Dec 18, 2024 | 4.70 | 4.93 | 4.67 | 4.75 | -0.06 | -1.25% | 151,117 |
| Dec 17, 2024 | 4.60 | 4.84 | 4.57 | 4.81 | 0.15 | 3.22% | 1,058,966 |