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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.93	24.84	24.84	24.93	24.84	6,503
February 19, 2026	24.94	24.82	24.82	24.94	24.77	45,490
February 18, 2026	24.73	24.86	24.86	24.92	24.73	36,518
February 17, 2026	24.75	24.75	24.75	24.83	24.7	43,322
February 13, 2026	24.84	24.69	24.69	24.85	24.61	10,626
February 12, 2026	24.55	24.61	24.61	24.76	24.55	13,051
February 11, 2026	24.55	24.61	24.61	24.89	24.54	29,217
February 10, 2026	24.5	24.5	24.5	24.94	24.42	28,249
February 09, 2026	24.39	24.45	24.45	24.62	24.39	37,983
February 06, 2026	24.46	24.39	24.39	24.62	24.39	59,374
February 05, 2026	24.42	24.5	24.5	24.69	24.42	35,498
February 04, 2026	24.44	24.56	24.56	24.69	24.37	86,846
February 03, 2026	25.68	24.35	24.35	25.68	24.31	43,858
February 02, 2026	24.5	24.33	24.33	24.64	24.33	31,483
January 30, 2026	24.51	24.37	24.37	24.57	24.2	63,659
January 29, 2026	24.28	24.33	24.33	24.43	24.25	31,771
January 28, 2026	24.57	24.28	24.28	24.59	24.28	31,927
January 27, 2026	24.41	24.4	24.4	24.48	24.3	31,379
January 26, 2026	24.37	24.4	24.4	24.43	24.16	39,953
January 23, 2026	24.32	24.26	24.26	24.38	24.22	7,870
January 22, 2026	24.33	24.21	24.21	24.43	24.15	26,116
January 21, 2026	24.26	24.21	24.21	24.44	24.1	24,282
January 20, 2026	24.26	24.21	24.21	24.38	24.01	27,468
January 16, 2026	24.25	24.2	24.2	24.25	24.2	12,688
January 15, 2026	24.34	24.22	24.22	24.43	24.22	52,513
January 14, 2026	24.3	24.24	24.24	24.47	24.2	33,762
January 13, 2026	24.37	24.24	24.24	24.37	24.18	23,202
January 12, 2026	24.4	24.22	24.22	24.44	24.15	34,691
January 09, 2026	24.24	24.35	24.35	24.45	24.1	55,347
January 08, 2026	24.55	24.12	24.12	24.62	24.1	35,339
January 07, 2026	24.42	24.3	24.3	24.52	24.2	45,292
January 06, 2026	24.41	24.4	24.4	24.56	24.37	86,509
January 05, 2026	24.33	24.42	24.42	24.56	24.29	62,744
January 02, 2026	24.01	24.37	24.37	24.37	24	131,012
December 31, 2025	24.24	23.98	23.98	24.24	23.96	371,836
December 30, 2025	24.59	24.71	23.99	24.94	24.59	47,723
December 29, 2025	24.59	24.6	23.88	24.67	24.52	60,799
December 26, 2025	24.56	24.59	23.88	24.59	24.42	24,272
December 24, 2025	24.66	24.56	23.85	24.66	24.52	15,570
December 23, 2025	24.4	24.63	24.63	24.63	24.4	75,869
December 22, 2025	24.5	24.4	24.4	24.69	24.27	138,596
December 19, 2025	24.44	24.2	24.2	24.49	24.2	250,925
December 18, 2025	24.31	24.3	24.3	24.4	24.24	143,831
December 17, 2025	24.4	24.14	24.14	24.4	24.02	89,218
December 16, 2025	24.36	24.13	24.13	24.5	24.1	32,872
December 15, 2025	24.15	24.29	24.29	24.52	24.1	37,988
December 12, 2025	23.96	24.07	24.07	24.13	23.82	124,022
December 11, 2025	23.85	23.85	23.85	24.24	23.83	112,966
December 10, 2025	23.85	23.85	23.85	23.85	23.77	29,189
December 09, 2025	23.85	23.82	23.82	23.85	23.7	822,030
December 08, 2025	23.85	23.8	23.8	23.85	23.76	23,426
December 05, 2025	23.85	23.85	23.85	24	23.8	129,577
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

NGL Energy Partners LP (NGL-PB) NYSE