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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.83	11.98	11.98	12.1	11.66	344,535
February 19, 2026	12.02	11.9	11.9	12.07	11.9	153,522
February 18, 2026	11.98	11.97	11.97	12.15	11.96	176,000
February 17, 2026	11.91	11.97	11.97	12.1	11.87	326,200
February 13, 2026	11.92	12	12	12.15	11.53	286,144
February 12, 2026	11.6	12	12	12.04	11.52	333,500
February 11, 2026	12.11	11.46	11.46	12.25	11.46	377,800
February 10, 2026	12.18	12	12	12.18	11.96	221,303
February 09, 2026	12.15	12.13	12.13	12.53	12.03	319,605
February 06, 2026	11.59	11.99	11.99	12.35	11.59	361,431
February 05, 2026	11.51	11.57	11.57	12.13	11.4	338,590
February 04, 2026	10.06	11.86	11.86	12.5	9.88	983,385
February 03, 2026	13	11.89	11.89	13	10.92	1.1M
February 02, 2026	11.61	12.2	12.2	12.34	11.61	1.12M
January 30, 2026	11.55	11.75	11.75	11.84	11.53	313,925
January 29, 2026	11.35	11.68	11.68	11.76	11.33	523,438
January 28, 2026	11.47	11.2	11.2	11.5	11.11	388,845
January 27, 2026	11.1	11.41	11.41	11.5	11.03	2.56M
January 26, 2026	10.29	11.1	11.1	11.16	10.11	908,135
January 23, 2026	10.22	10.2	10.2	10.27	10.15	132,800
January 22, 2026	10.1	10.16	10.16	10.21	10.1	286,400
January 21, 2026	10.1	10.1	10.1	10.15	10.01	191,900
January 20, 2026	9.8	10.01	10.01	10.05	9.7	406,202
January 16, 2026	9.56	9.76	9.76	9.83	9.56	166,400
January 15, 2026	9.72	9.56	9.56	9.78	9.55	270,730
January 14, 2026	9.96	9.73	9.73	9.99	9.71	107,337
January 13, 2026	9.88	9.8	9.8	9.89	9.76	149,000
January 12, 2026	9.68	9.8	9.8	9.82	9.68	130,200
January 09, 2026	9.43	9.65	9.65	9.77	9.43	232,100
January 08, 2026	8.9	9.43	9.43	9.61	8.9	277,578
January 07, 2026	9.71	8.82	8.82	9.74	8.62	730,600
January 06, 2026	9.93	9.77	9.77	10	9.76	129,741
January 05, 2026	10	9.9	9.9	10.05	9.8	164,516
January 02, 2026	9.91	9.9	9.9	10.04	9.89	168,406
December 31, 2025	9.85	10	10	10.01	9.85	143,865
December 30, 2025	10.01	9.97	9.97	10.09	9.87	236,100
December 29, 2025	9.39	10.01	10.01	10.18	9.39	486,152
December 26, 2025	9.87	9.39	9.39	9.87	9.36	277,527
December 24, 2025	10.07	9.86	9.86	10.12	9.86	25,078
December 23, 2025	9.9	10.12	10.12	10.15	9.77	223,173
December 22, 2025	9.5	9.9	9.9	9.98	9.5	343,818
December 19, 2025	9.71	9.5	9.5	9.8	9.45	422,742
December 18, 2025	9.8	9.76	9.76	9.9	9.72	129,200
December 17, 2025	9.6	9.81	9.81	9.82	9.6	295,855
December 16, 2025	9.57	9.62	9.62	9.73	9.57	241,229
December 15, 2025	9.41	9.69	9.69	9.78	9.4	272,999
December 12, 2025	9.72	9.42	9.42	9.8	9.4	521,715
December 11, 2025	9.62	9.77	9.77	9.86	9.62	85,451
December 10, 2025	9.91	9.73	9.73	9.93	9.63	210,446
December 09, 2025	9.93	9.94	9.94	10.24	9.82	384,600
December 08, 2025	9.77	9.89	9.89	9.92	9.73	188,000
December 05, 2025	9.82	9.77	9.77	9.95	9.75	145,300
December 04, 2025	9.47	9.87	9.87	9.93	9.45	310,600
December 03, 2025	9.63	9.47	9.47	9.74	9.47	151,600
December 02, 2025	9.69	9.65	9.65	9.79	9.53	138,117
December 01, 2025	9.7	9.74	9.74	9.82	9.31	675,500
November 28, 2025	9.9	9.83	9.83	9.95	9.81	43,804
November 26, 2025	9.38	9.85	9.85	9.95	9.38	249,148
November 25, 2025	9.62	9.43	9.43	9.66	9.15	262,145
November 24, 2025	9.86	9.68	9.68	9.9	9.64	243,190

NGL Energy Partners LP (NGL) NYSE