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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

NGL Energy Partners LP (NGL-PB) NYSE