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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

NGL Energy Partners LP (NGL-PB) NYSE