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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	22.39	22.27	22.27	22.39	22.16	16,151
August 14, 2025	22.35	22.15	22.15	22.35	22.05	11,361
August 13, 2025	21.98	22.26	22.26	22.38	21.98	28,749
August 12, 2025	21.75	21.8	21.8	22.23	21.56	33,659
August 11, 2025	20.95	21.53	21.53	21.67	20.95	34,785
August 08, 2025	20.51	21.1	21.1	22	20.51	166,231
August 07, 2025	21.25	20.6	20.6	21.26	20.48	102,285
August 06, 2025	21.34	21.09	21.09	21.65	20.73	107,428
August 05, 2025	21.87	21.22	21.22	21.96	20.68	144,096
August 04, 2025	22.26	21.71	21.71	22.42	21.31	52,802
August 01, 2025	22.45	22.1	22.1	22.45	22.1	6,477
July 31, 2025	22.4	22.25	22.25	22.46	22.17	49,780
July 30, 2025	22.28	22.36	22.36	22.49	22.14	24,295
July 29, 2025	22.02	22.27	22.27	22.27	22.02	1,468
July 28, 2025	21.99	22.23	22.23	22.31	21.99	11,938
July 25, 2025	21.91	22	22	22.07	21.9	16,664
July 24, 2025	22.09	21.9	21.9	22.28	21.8	12,415
July 23, 2025	22.1	22.07	22.07	22.4	22.04	12,450
July 22, 2025	21.94	22.02	22.02	22.42	21.94	9,498
July 21, 2025	22.49	21.81	21.81	22.49	21.73	23,666
July 18, 2025	22.15	22.4	22.4	22.4	22.15	8,887
July 17, 2025	22.26	22.25	22.25	22.49	22.16	18,008
July 16, 2025	22.5	22.5	22.5	22.5	22.27	26,003
July 15, 2025	22.39	22.48	22.48	22.5	22.27	21,108
July 14, 2025	22.26	22.4	22.4	22.45	22.2	28,068
July 11, 2025	22.23	22.22	22.22	22.4	22.16	7,627
July 10, 2025	22.12	22.22	22.22	22.24	22.11	9,769
July 09, 2025	21.97	22.08	22.08	22.27	21.92	11,441
July 08, 2025	21.7	21.99	21.99	22.01	21.7	9,029
July 07, 2025	21.74	21.71	21.71	22.37	21.65	37,247
July 03, 2025	21.6	21.87	21.87	21.88	21.6	6,979
July 02, 2025	21.19	21.66	21.66	21.71	21.19	5,891
July 01, 2025	21.4	21.27	21.27	21.84	20.33	47,655
June 30, 2025	22.23	21.95	21.21	22.49	21.95	159,425
June 27, 2025	22.28	22.12	21.38	22.4	21.98	43,054
June 26, 2025	22.37	22.18	21.44	22.37	22.1	50,044
June 25, 2025	22.35	22.32	21.57	22.43	22.3	8,408
June 24, 2025	22.29	22.43	21.68	22.62	22.29	9,549
June 23, 2025	22.22	22.19	21.45	22.57	22.1	22,064
June 20, 2025	22.16	22.16	21.42	22.59	22.1	22,588
June 18, 2025	22.18	22.15	21.4	22.2	22.01	13,712
June 17, 2025	22.2	22.2	21.46	22.32	22.01	13,231
June 16, 2025	22.3	22.29	21.54	22.32	21.97	33,399
June 13, 2025	22.7	22.3	21.55	22.7	22.25	59,740
June 12, 2025	22.5	22.7	21.94	22.7	22.48	22,136
June 11, 2025	22.34	22.5	21.75	22.5	22.34	10,847
June 10, 2025	22.5	22.49	22.49	22.5	22.39	15,820
June 09, 2025	22.25	22.22	22.22	22.26	22.2	28,716
June 06, 2025	22.2	22.24	22.24	22.25	22.19	17,969
June 05, 2025	22.25	22.2	22.2	22.25	22.12	17,057
June 04, 2025	22.6	22.25	22.25	22.65	22.16	22,697
June 03, 2025	22.98	22.65	22.65	22.99	22.4	19,098
June 02, 2025	22.76	22.83	22.83	22.83	22.13	13,639
May 30, 2025	20.99	22.8	22.8	22.8	20.99	107,541
May 29, 2025	21.09	20.94	20.94	21.09	20.68	24,322
May 28, 2025	21.24	21.01	21.01	21.24	21	8,112
May 27, 2025	20.15	21.13	21.13	21.32	20.13	37,474
May 23, 2025	20.23	20.15	20.15	20.23	20	7,406
May 22, 2025	20.5	20.25	20.25	20.85	20.01	8,653
May 21, 2025	20.22	20.14	20.14	20.24	20.02	7,833

NGL Energy Partners LP (NGL-PB) NYSE