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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	23.83	23.9	23.9	23.99	23.58	12,981
September 09, 2025	24	24	24	24	23.7	11,635
September 08, 2025	23.62	23.9	23.9	23.92	23.62	12,481
September 05, 2025	23.4	23.61	23.61	23.64	23.4	10,789
September 04, 2025	23.08	23.45	23.45	23.6	23.08	4,278
September 03, 2025	23.2	23.17	23.17	23.22	23.02	41,537
September 02, 2025	23.45	23.12	23.12	23.45	23.1	17,831
August 29, 2025	23.75	22.88	22.88	23.75	22.79	319,479
August 28, 2025	23.35	23.73	23.73	23.75	23.35	16,798
August 27, 2025	23.15	23.35	23.35	23.35	23.15	8,351
August 26, 2025	23.23	23.16	23.16	23.23	23.15	8,486
August 25, 2025	22.7	23.12	23.12	23.32	22.7	28,761
August 22, 2025	22.63	22.8	22.8	22.83	22.63	6,251
August 21, 2025	22.57	22.57	22.57	22.57	22.55	551
August 20, 2025	22.65	22.59	22.59	22.65	22.5	6,822
August 19, 2025	22.42	22.64	22.64	22.7	22.42	13,269
August 18, 2025	22.21	22.57	22.57	22.69	22.2	22,336
August 15, 2025	22.39	22.27	22.27	22.39	22.16	16,151

NGL Energy Partners LP (NGL-PB) NYSE