NGL Energy Partners LP - NGL-PB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.81	23.78	23.81	23.85	23.73	21,082
December 03, 2025	23.8	23.8	23.8	23.83	23.6	37,329
December 02, 2025	23.83	23.7	23.7	23.83	23.54	32,022
December 01, 2025	23.4	23.84	23.84	23.85	23.4	18,224
November 28, 2025	23.74	23.3	23.3	23.85	23.3	39,598
November 26, 2025	23.8	23.67	23.67	23.85	23.67	32,018
November 25, 2025	23.85	23.66	23.66	23.85	23.65	16,404
November 24, 2025	23.85	23.8	23.8	23.85	23.75	29,943
November 21, 2025	23.45	23.64	23.64	23.66	23.45	12,700
November 20, 2025	23.7	23.56	23.56	23.75	23.41	8,401
November 19, 2025	23.12	23.71	23.71	23.78	23.12	17,242
November 18, 2025	23.2	23.21	23.21	23.73	23	169,291
November 17, 2025	23.85	23.41	23.41	23.98	23.3	104,064
November 14, 2025	23.85	23.85	23.85	24	23.71	23,143
November 13, 2025	23.81	23.84	23.84	23.85	23.8	14,747
November 12, 2025	23.67	23.81	23.81	23.85	23.67	31,219
November 11, 2025	23.75	23.7	23.7	23.84	23.7	14,813
November 10, 2025	23.85	23.76	23.76	23.87	23.67	30,540
November 07, 2025	24	23.67	23.67	24	23.6	42,166
November 06, 2025	23.63	23.8	23.8	23.9	23.63	23,526
November 05, 2025	22.58	23.77	23.77	23.83	22.58	68,354
November 04, 2025	22.3	22.26	22.26	22.43	22.22	14,785
November 03, 2025	22.37	22.3	22.3	22.5	22.29	13,975
October 31, 2025	22.41	22.15	22.15	22.49	22.13	39,721
October 30, 2025	22.12	22.26	22.26	22.56	22.12	37,294
October 29, 2025	22.35	22.12	22.12	22.53	22.12	30,914
October 28, 2025	22.26	22.2	22.2	22.56	22.19	25,233
October 27, 2025	22.45	22.25	22.25	22.59	22.02	60,004
October 24, 2025	22.75	22.25	22.25	22.89	22.25	79,101
October 23, 2025	22.69	22.6	22.6	22.86	22.53	18,408
October 22, 2025	22.78	22.78	22.78	22.88	22.7	4,549
October 21, 2025	22.5	22.77	22.77	22.92	22.5	7,120
October 20, 2025	22.52	22.4	22.4	22.94	22.39	26,736
October 17, 2025	22.34	22.49	22.49	22.52	22.27	6,987
October 16, 2025	22.52	22.42	22.42	22.52	22.35	10,061
October 15, 2025	22.4	22.42	22.42	22.48	22.23	19,342
October 14, 2025	22.68	22.25	22.25	22.68	22.12	173,661
October 13, 2025	23.01	22.74	22.74	23.15	22.62	27,596
October 10, 2025	23.44	22.44	22.44	23.44	22.26	74,744
October 09, 2025	23.08	23.1	23.1	23.31	23.05	6,505
October 08, 2025	23.48	23.05	23.05	23.53	23.05	7,116
October 07, 2025	23.47	23.09	23.09	23.47	23.08	15,552
October 06, 2025	23.44	23.33	23.33	23.44	23.15	8,978
October 03, 2025	22.79	23.35	23.35	23.47	22.79	12,770
October 02, 2025	22.44	23.13	23.13	23.19	22.44	17,409
October 01, 2025	23.1	23.14	23.14	23.16	22.78	24,342
September 30, 2025	23.71	23.29	22.55	23.93	23.29	82,567
September 29, 2025	23.91	23.85	23.1	23.92	23.74	23,728
September 26, 2025	23.95	23.91	23.91	23.95	23.71	32,248
September 25, 2025	24	23.91	23.91	24	23.55	36,529
September 24, 2025	23.53	24	24	24	23.53	26,902
September 23, 2025	23.85	23.62	23.62	23.93	23.29	19,093
September 22, 2025	23.9	23.57	23.57	23.92	23.25	162,429
September 19, 2025	23.87	23.88	23.88	23.88	23.42	268,266
September 18, 2025	24	23.93	23.93	24	23.31	33,939
September 17, 2025	23.94	23.95	23.95	23.97	23.92	17,816
September 16, 2025	24	23.98	23.98	24	23.75	24,156
September 15, 2025	23.83	23.99	23.99	24	23.81	14,671
September 12, 2025	23.81	23.86	23.86	23.9	23.37	36,401
September 11, 2025	23.99	23.79	23.79	24	23.77	26,462

NGL Energy Partners LP (NGL-PB) NYSE