NGL Energy Partners LP (NGL)
NYSE: NGL
· Real-Time Price · USD
5.75
-0.05 (-0.86%)
At close: Sep 05, 2025, 3:59 PM
5.64
-2.00%
After-hours: Sep 05, 2025, 07:55 PM EDT
NGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.74 | 5.89 | 5.68 | 5.75 | 5.75 | -0.86% | 917,055 |
| Sep 4, 2025 | 5.56 | 5.89 | 5.56 | 5.80 | 5.80 | 4.88% | 665,900 |
| Sep 3, 2025 | 5.42 | 5.55 | 5.42 | 5.53 | 5.53 | 1.28% | 389,800 |
| Sep 2, 2025 | 5.36 | 5.59 | 5.36 | 5.46 | 5.46 | 0.92% | 682,626 |
| Aug 29, 2025 | 5.32 | 5.48 | 5.32 | 5.41 | 5.41 | 0.93% | 883,246 |
| Aug 28, 2025 | 5.08 | 5.50 | 5.08 | 5.36 | 5.36 | 5.51% | 786,200 |
| Aug 27, 2025 | 5.02 | 5.11 | 5.01 | 5.08 | 5.08 | 0.20% | 119,228 |
| Aug 26, 2025 | 5.22 | 5.22 | 5.03 | 5.07 | 5.07 | -2.31% | 262,000 |
| Aug 25, 2025 | 4.89 | 5.22 | 4.89 | 5.19 | 5.19 | 5.92% | 1,400,428 |
| Aug 22, 2025 | 4.92 | 4.99 | 4.89 | 4.90 | 4.90 | -0.81% | 2,173,724 |
| Aug 21, 2025 | 5.00 | 5.00 | 4.88 | 4.94 | 4.94 | 0.61% | 1,405,720 |
| Aug 20, 2025 | 4.92 | 4.99 | 4.89 | 4.91 | 4.91 | 0.20% | 986,925 |
| Aug 19, 2025 | 5.01 | 5.04 | 4.89 | 4.90 | 4.90 | -2.00% | 538,546 |
| Aug 18, 2025 | 4.93 | 5.14 | 4.92 | 5.00 | 5.00 | 1.21% | 863,126 |
| Aug 15, 2025 | 4.95 | 5.02 | 4.91 | 4.94 | 4.94 | 0.20% | 521,439 |
| Aug 14, 2025 | 4.83 | 4.99 | 4.83 | 4.93 | 4.93 | 1.44% | 591,460 |
| 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 |