NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests (NGL)
6.3400
-0.0400 (-0.63%)
NYSE · Last Trade: Oct 24th, 11:33 AM EDT
Historical Prices For NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests (NGL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 6.50 | 6.50 | 6.36 | 6.38 | 97,221 | 6.38 |
| 10/22/2025 | 6.30 | 6.49 | 6.28 | 6.48 | 131,763 | 6.48 |
| 10/21/2025 | 6.24 | 6.33 | 6.19 | 6.30 | 230,578 | 6.30 |
| 10/20/2025 | 6.08 | 6.35 | 6.04 | 6.29 | 165,318 | 6.29 |
| 10/17/2025 | 6.14 | 6.22 | 6.04 | 6.04 | 380,209 | 6.04 |
| 10/16/2025 | 6.34 | 6.38 | 6.16 | 6.16 | 256,972 | 6.16 |
| 10/15/2025 | 6.27 | 6.39 | 6.19 | 6.27 | 170,219 | 6.27 |
| 10/14/2025 | 6.08 | 6.24 | 6.04 | 6.20 | 478,905 | 6.20 |
| 10/13/2025 | 6.20 | 6.34 | 6.10 | 6.18 | 227,631 | 6.18 |
| 10/10/2025 | 6.25 | 6.25 | 6.05 | 6.11 | 396,754 | 6.11 |
| 10/09/2025 | 6.18 | 6.24 | 6.02 | 6.24 | 311,093 | 6.24 |
| 10/08/2025 | 6.11 | 6.17 | 6.06 | 6.13 | 157,688 | 6.13 |
| 10/07/2025 | 6.06 | 6.15 | 6.04 | 6.11 | 170,507 | 6.11 |
| 10/06/2025 | 6.10 | 6.12 | 5.97 | 6.08 | 150,894 | 6.08 |
| 10/03/2025 | 5.89 | 6.13 | 5.88 | 6.10 | 239,540 | 6.10 |
| 10/02/2025 | 5.98 | 6.03 | 5.80 | 5.86 | 1,232,502 | 5.86 |
| 10/01/2025 | 6.00 | 6.14 | 5.96 | 6.06 | 160,411 | 6.06 |
| 9/30/2025 | 5.93 | 6.06 | 5.93 | 6.00 | 242,756 | 6.00 |
| 9/29/2025 | 6.22 | 6.22 | 5.99 | 6.03 | 257,500 | 6.03 |
| 9/26/2025 | 6.33 | 6.42 | 6.14 | 6.22 | 158,283 | 6.22 |
| 9/25/2025 | 6.37 | 6.46 | 6.33 | 6.34 | 190,303 | 6.34 |
| 9/24/2025 | 6.52 | 6.57 | 6.42 | 6.42 | 199,845 | 6.42 |
| 9/23/2025 | 6.30 | 6.53 | 6.29 | 6.50 | 197,593 | 6.50 |
| 9/22/2025 | 6.62 | 6.63 | 6.25 | 6.28 | 456,436 | 6.28 |
| 9/19/2025 | 6.95 | 7.06 | 6.63 | 6.63 | 731,699 | 6.63 |
| 9/18/2025 | 6.67 | 7.15 | 6.67 | 6.96 | 1,017,419 | 6.96 |
| 9/17/2025 | 6.50 | 6.71 | 6.47 | 6.59 | 724,877 | 6.59 |
| 9/16/2025 | 5.77 | 6.50 | 5.77 | 6.47 | 1,235,757 | 6.47 |
| 9/15/2025 | 5.75 | 5.88 | 5.72 | 5.75 | 995,756 | 5.75 |
| 9/12/2025 | 5.72 | 5.87 | 5.72 | 5.79 | 742,740 | 5.79 |
| 9/11/2025 | 5.82 | 5.93 | 5.80 | 5.82 | 491,841 | 5.82 |
| 9/10/2025 | 5.87 | 5.99 | 5.85 | 5.85 | 319,028 | 5.85 |
| 9/09/2025 | 5.95 | 5.99 | 5.87 | 5.87 | 251,708 | 5.87 |
| 9/08/2025 | 5.79 | 5.95 | 5.71 | 5.88 | 775,279 | 5.88 |
| 9/05/2025 | 5.74 | 5.89 | 5.67 | 5.75 | 917,055 | 5.75 |
| 9/04/2025 | 5.56 | 5.89 | 5.56 | 5.80 | 665,853 | 5.80 |
| 9/03/2025 | 5.42 | 5.55 | 5.42 | 5.53 | 389,765 | 5.53 |
| 9/02/2025 | 5.36 | 5.58 | 5.36 | 5.46 | 682,626 | 5.46 |
| 8/29/2025 | 5.32 | 5.48 | 5.32 | 5.41 | 883,246 | 5.41 |
| 8/28/2025 | 5.08 | 5.50 | 5.08 | 5.36 | 786,174 | 5.36 |
| 8/27/2025 | 5.02 | 5.11 | 5.01 | 5.08 | 119,228 | 5.08 |
| 8/26/2025 | 5.22 | 5.22 | 5.03 | 5.07 | 261,970 | 5.07 |
| 8/25/2025 | 4.89 | 5.21 | 4.89 | 5.19 | 1,400,424 | 5.19 |
| 8/22/2025 | 4.92 | 4.99 | 4.88 | 4.90 | 2,173,724 | 4.90 |
| 8/21/2025 | 5.00 | 5.00 | 4.88 | 4.94 | 1,405,720 | 4.94 |
| 8/20/2025 | 4.92 | 4.99 | 4.89 | 4.91 | 986,905 | 4.91 |
| 8/19/2025 | 5.01 | 5.04 | 4.88 | 4.90 | 538,546 | 4.90 |
| 8/18/2025 | 4.93 | 5.14 | 4.92 | 5.00 | 863,126 | 5.00 |
| 8/15/2025 | 4.95 | 5.02 | 4.91 | 4.94 | 521,439 | 4.94 |
| 8/14/2025 | 4.83 | 4.99 | 4.83 | 4.93 | 591,439 | 4.93 |
| 8/13/2025 | 4.86 | 5.05 | 4.81 | 4.86 | 1,125,555 | 4.86 |
| 8/12/2025 | 4.64 | 4.86 | 4.62 | 4.86 | 867,867 | 4.86 |
| 8/11/2025 | 4.44 | 4.67 | 4.43 | 4.64 | 986,978 | 4.64 |
| 8/08/2025 | 4.47 | 4.50 | 4.22 | 4.50 | 1,732,582 | 4.50 |
| 8/07/2025 | 4.08 | 4.19 | 3.94 | 4.00 | 616,972 | 4.00 |
| 8/06/2025 | 4.13 | 4.16 | 4.02 | 4.05 | 825,004 | 4.05 |
| 8/05/2025 | 4.04 | 4.22 | 4.00 | 4.01 | 324,955 | 4.01 |
| 8/04/2025 | 4.08 | 4.23 | 4.00 | 4.08 | 377,668 | 4.08 |
| 8/01/2025 | 4.17 | 4.21 | 4.05 | 4.11 | 207,967 | 4.11 |
| 7/31/2025 | 4.22 | 4.27 | 4.18 | 4.25 | 112,911 | 4.25 |
| 7/30/2025 | 4.33 | 4.40 | 4.17 | 4.24 | 355,198 | 4.24 |
| 7/29/2025 | 4.29 | 4.39 | 4.21 | 4.35 | 158,853 | 4.35 |
| 7/28/2025 | 4.29 | 4.31 | 4.10 | 4.25 | 320,441 | 4.25 |
| 7/25/2025 | 4.33 | 4.33 | 4.24 | 4.26 | 81,928 | 4.26 |
| 7/24/2025 | 4.31 | 4.39 | 4.29 | 4.33 | 270,582 | 4.33 |