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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	23.45	23.64	23.64	23.66	23.45	12,700
November 20, 2025	23.7	23.56	23.56	23.75	23.41	8,401
November 19, 2025	23.12	23.71	23.71	23.78	23.12	17,242
November 18, 2025	23.2	23.21	23.21	23.73	23	169,291
November 17, 2025	23.85	23.41	23.41	23.98	23.3	104,064
November 14, 2025	23.85	23.85	23.85	24	23.71	23,143
November 13, 2025	23.81	23.84	23.84	23.85	23.8	14,747
November 12, 2025	23.67	23.81	23.81	23.85	23.67	31,219
November 11, 2025	23.75	23.7	23.7	23.84	23.7	14,813
November 10, 2025	23.85	23.76	23.76	23.87	23.67	30,540
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

NGL Energy Partners LP (NGL-PB) NYSE