NYSE : NGL
NGL Energy Partners LP — Price history
Energy · Oil & Gas Midstream · United States
Last price 16.65 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.08B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NGL Energy Partners LP (NGL) closed at 16.41 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.42 | 16.63 | 16.15 | 16.41 | 95,314 | -0.06% |
| 2026-10-30 | 16.41 | 16.72 | 16.3 | 16.42 | 394,170 | -1.38% |
| 2026-10-29 | 16.12 | 16.825 | 16.12 | 16.65 | 102,212 | +0.73% |
| 2026-10-28 | 16.39 | 16.65 | 16.26 | 16.53 | 168,666 | +2.04% |
| 2026-10-27 | 15.99 | 16.34 | 15.703 | 16.2 | 53,646 | +1.89% |
| 2026-10-26 | 15.34 | 16.01 | 15.34 | 15.9 | 181,334 | +2.32% |
| 2026-10-23 | 15.6 | 15.73 | 15.41 | 15.54 | 50,079 | +0.32% |
| 2026-10-22 | 15.5 | 15.57 | 15.19 | 15.49 | 185,512 | +0.13% |
| 2026-10-21 | 15.2 | 15.55 | 15.02 | 15.47 | 82,030 | -0.06% |
| 2026-10-20 | 15.35 | 15.6 | 15.07 | 15.48 | 203,421 | +0.06% |
| 2026-10-19 | 15.31 | 15.57 | 15.15 | 15.47 | 182,111 | +1.78% |
| 2026-10-16 | 14.84 | 15.46 | 14.77 | 15.2 | 1,064,852 | +2.63% |
| 2026-10-15 | 14.73 | 14.91 | 14.6 | 14.81 | 244,211 | +0.61% |
| 2026-10-14 | 15.02 | 15.02 | 14.6 | 14.72 | 238,626 | -1.80% |
| 2026-10-13 | 14.62 | 15.07 | 14.6 | 14.99 | 151,727 | +2.18% |
| 2026-10-12 | 14.73 | 15.064 | 14.66 | 14.67 | 183,174 | -0.47% |
| 2026-10-09 | 15.16 | 15.25 | 14.49 | 14.74 | 385,600 | -3.47% |
| 2026-10-08 | 15.45 | 15.45 | 15.2 | 15.27 | 66,795 | +0.26% |
| 2026-10-07 | 15.55 | 15.66 | 15.06 | 15.23 | 141,126 | -2.87% |
| 2026-10-06 | 15.84 | 16.25 | 15.51 | 15.68 | 136,694 | -0.44% |
| 2026-10-05 | 16.27 | 16.67 | 15.7 | 15.75 | 145,409 | -3.31% |
| 2026-10-02 | 15.6 | 16.325 | 15.41 | 16.29 | 227,191 | +4.42% |
| 2026-10-01 | 14.8 | 15.65 | 14.72 | 15.6 | 601,712 | +5.83% |
| 2026-09-30 | 14.81 | 14.843 | 14.56 | 14.74 | 310,756 | -0.41% |
| 2026-09-29 | 14.81 | 14.97 | 14.5 | 14.8 | 171,695 | -0.54% |
| 2026-09-28 | 15.2 | 15.2 | 14.67 | 14.88 | 94,703 | -1.46% |
| 2026-09-25 | 15.4 | 15.62 | 15.05 | 15.1 | 219,914 | -1.63% |
| 2026-09-24 | 15.83 | 15.98 | 15.34 | 15.35 | 129,932 | -3.70% |
| 2026-09-23 | 16.08 | 16.13 | 15.75 | 15.94 | 141,915 | -1.30% |
| 2026-09-22 | 16.36 | 16.405 | 16 | 16.15 | 87,682 | -0.80% |
| 2026-09-21 | 15.7 | 16.58 | 15.61 | 16.28 | 189,375 | +1.43% |
| 2026-09-18 | 16.37 | 16.69 | 15.94 | 16.05 | 404,048 | -2.90% |
| 2026-09-17 | 16.35 | 16.77 | 16.23 | 16.53 | 75,701 | +1.22% |
| 2026-09-16 | 17.08 | 17.26 | 16.25 | 16.33 | 317,892 | -5.11% |
| 2026-09-15 | 17.55 | 17.64 | 17.16 | 17.21 | 50,508 | -0.46% |
| 2026-09-14 | 17.38 | 17.62 | 17.13 | 17.29 | 385,981 | -1.65% |
| 2026-09-11 | 17.46 | 17.92 | 17.46 | 17.58 | 67,550 | -0.51% |
| 2026-09-10 | 17.78 | 17.95 | 17.401 | 17.67 | 117,318 | -0.23% |
| 2026-09-09 | 17.8 | 18.26 | 17.65 | 17.71 | 139,243 | +0.80% |
| 2026-09-08 | 17.6 | 18.395 | 17.57 | 17.57 | 189,867 | -1.01% |
| 2026-09-04 | 18.32 | 18.32 | 17.62 | 17.75 | 117,735 | -2.37% |
| 2026-09-03 | 18.5 | 18.59 | 18.075 | 18.18 | 122,541 | -2.73% |
| 2026-09-02 | 18.57 | 18.98 | 18.42 | 18.69 | 364,544 | +1.96% |
| 2026-09-01 | 19 | 19.058 | 17.63 | 18.33 | 254,284 | -3.37% |
| 2026-08-31 | 18.22 | 18.99 | 18.21 | 18.97 | 411,078 | +5.27% |
| 2026-08-28 | 17.77 | 18.36 | 17.63 | 18.02 | 208,498 | +2.85% |
| 2026-08-27 | 17.06 | 17.565 | 17 | 17.52 | 142,621 | +1.86% |
| 2026-08-26 | 17.59 | 17.93 | 16.96 | 17.2 | 206,422 | -1.77% |
| 2026-08-25 | 16.31 | 17.687 | 16.31 | 17.51 | 521,638 | +7.23% |
| 2026-08-24 | 16.11 | 16.58 | 15.585 | 16.33 | 283,692 | -2.86% |
| 2026-08-21 | 17.07 | 17.1 | 16.59 | 16.81 | 108,434 | -1.41% |
| 2026-08-20 | 17.1 | 17.33 | 17 | 17.05 | 76,081 | +0.71% |
| 2026-08-19 | 17.21 | 17.65 | 16.66 | 16.93 | 156,487 | -2.70% |
| 2026-08-18 | 18.5 | 18.59 | 17.23 | 17.4 | 182,814 | -5.23% |
| 2026-08-17 | 18.05 | 18.64 | 18.01 | 18.36 | 373,755 | +2.17% |
| 2026-08-14 | 17.19 | 18.07 | 17.15 | 17.97 | 593,329 | +5.09% |
| 2026-08-13 | 17.02 | 17.45 | 16.94 | 17.1 | 250,251 | +0.65% |
| 2026-08-12 | 17 | 17.5 | 16.91 | 16.99 | 203,266 | -0.59% |
| 2026-08-11 | 17.35 | 17.74 | 17.08 | 17.09 | 247,655 | -0.35% |
| 2026-08-10 | 16.92 | 17.5 | 16.92 | 17.15 | 299,513 | +1.60% |
| 2026-08-07 | 17.12 | 17.39 | 16.665 | 16.88 | 195,382 | -2.71% |
| 2026-08-06 | 17.25 | 17.43 | 16.88 | 17.35 | 224,307 | +2.06% |
| 2026-08-05 | 17 | 18 | 16.15 | 17 | 550,687 | +7.26% |
| 2026-08-04 | 15.74 | 16.05 | 15.6 | 15.85 | 157,465 | -0.94% |
| 2026-08-03 | 15 | 16.195 | 15 | 16 | 237,865 | -2.38% |
| 2026-07-31 | 16.16 | 16.41 | 15.81 | 16.39 | 531,284 | +1.80% |
| 2026-07-30 | 15.63 | 16.265 | 15.01 | 16.1 | 356,107 | +3.74% |
| 2026-07-29 | 15.01 | 15.58 | 15 | 15.52 | 181,622 | +3.40% |
| 2026-07-28 | 15 | 15.275 | 15 | 15.01 | 103,177 | -0.07% |
| 2026-07-27 | 15.48 | 15.65 | 15 | 15.02 | 113,178 | -3.47% |
| 2026-07-24 | 16.15 | 16.24 | 15.37 | 15.56 | 103,984 | -3.23% |
| 2026-07-23 | 16.15 | 16.2 | 15.78 | 16.08 | 43,215 | -0.43% |
| 2026-07-22 | 15.72 | 16.18 | 15.72 | 16.15 | 165,009 | +2.67% |
| 2026-07-21 | 15.36 | 15.8 | 15.34 | 15.73 | 133,047 | +2.08% |
| 2026-07-20 | 15.4 | 15.5 | 15.003 | 15.41 | 79,451 | +1.65% |
| 2026-07-17 | 15.21 | 15.59 | 15 | 15.16 | 124,275 | -1.04% |
| 2026-07-16 | 15.1 | 15.71 | 15.035 | 15.32 | 63,310 | +0.13% |
| 2026-07-15 | 15.72 | 15.795 | 14.75 | 15.3 | 163,177 | -0.39% |
| 2026-07-14 | 15.97 | 15.97 | 14.56 | 15.36 | 93,506 | -0.84% |
| 2026-07-13 | 14.64 | 15.71 | 14.64 | 15.49 | 249,638 | +6.46% |
| 2026-07-10 | 15.28 | 15.52 | 14.26 | 14.55 | 394,518 | -7.91% |
| 2026-07-09 | 15.44 | 15.905 | 15.36 | 15.8 | 68,318 | +0.70% |
| 2026-07-08 | 15.54 | 15.87 | 15.15 | 15.69 | 177,045 | +1.75% |
| 2026-07-07 | 15.07 | 15.68 | 14.89 | 15.42 | 77,852 | +2.80% |
| 2026-07-06 | 15.01 | 15.427 | 14.36 | 15 | 139,459 | -1.25% |
| 2026-07-02 | 15.72 | 15.925 | 15.15 | 15.19 | 75,020 | -3.37% |
| 2026-07-01 | 15.68 | 15.955 | 15.625 | 15.72 | 117,228 | -1.32% |
| 2026-06-30 | 15.88 | 16.36 | 15.7 | 15.93 | 225,162 | -0.44% |
| 2026-06-29 | 15.79 | 16.18 | 15.36 | 16 | 229,429 | +0.38% |
| 2026-06-26 | 15.75 | 16.24 | 15.75 | 15.94 | 129,360 | -0.44% |
| 2026-06-25 | 15.7 | 16.23 | 15.565 | 16.01 | 561,536 | +2.04% |
| 2026-06-24 | 16.66 | 16.66 | 15.63 | 15.69 | 256,397 | -4.68% |
| 2026-06-23 | 16.34 | 16.635 | 16.12 | 16.46 | 161,636 | +0.55% |
| 2026-06-22 | 15.78 | 16.61 | 15.78 | 16.37 | 205,607 | +2.38% |
| 2026-06-18 | 15.5 | 16 | 15.1 | 15.99 | 693,343 | +1.91% |
| 2026-06-17 | 15.66 | 15.99 | 15.27 | 15.69 | 252,244 | -1.01% |
| 2026-06-16 | 15.97 | 16.31 | 15.28 | 15.85 | 302,096 | -0.94% |
| 2026-06-15 | 16.12 | 16.46 | 15.65 | 16 | 331,112 | -3.26% |
| 2026-06-12 | 15.75 | 16.73 | 15.75 | 16.54 | 674,149 | +5.62% |
| 2026-06-11 | 15.8 | 16.12 | 15.22 | 15.66 | 165,623 | -1.20% |
| 2026-06-10 | 15.56 | 16.08 | 15.26 | 15.85 | 171,383 | +1.02% |
| 2026-06-09 | 15.64 | 16.1 | 15.26 | 15.69 | 264,195 | -1.20% |
| 2026-06-08 | 15.34 | 15.88 | 15.12 | 15.88 | 355,848 | +4.34% |
| 2026-06-05 | 15.89 | 15.89 | 15.21 | 15.22 | 217,322 | -4.87% |
| 2026-06-04 | 16.22 | 16.304 | 15.76 | 16 | 126,842 | -1.72% |
| 2026-06-03 | 16.41 | 16.88 | 16 | 16.28 | 299,134 | -1.51% |
| 2026-06-02 | 16.88 | 17.4 | 16.38 | 16.53 | 462,019 | -3.16% |
| 2026-06-01 | 17.04 | 17.44 | 17 | 17.07 | 297,057 | -0.18% |
| 2026-05-29 | 15.55 | 17.432 | 15.55 | 17.1 | 1,757,901 | +5.04% |
| 2026-05-28 | 16.67 | 17.49 | 16.03 | 16.28 | 232,248 | -2.98% |
| 2026-05-27 | 17.35 | 17.92 | 16.51 | 16.78 | 290,114 | -5.62% |
| 2026-05-26 | 18.3 | 18.55 | 17.71 | 17.78 | 278,114 | -1.82% |
| 2026-05-22 | 17.47 | 18.47 | 17.4 | 18.11 | 199,646 | +2.78% |
| 2026-05-21 | 16.87 | 18.12 | 16.87 | 17.62 | 222,025 | +2.56% |
| 2026-05-20 | 17.34 | 17.57 | 16.81 | 17.18 | 222,615 | -1.43% |
| 2026-05-19 | 17.6 | 18.15 | 17.33 | 17.43 | 418,988 | -1.25% |
| 2026-05-18 | 18.05 | 18.8 | 17.29 | 17.65 | 448,005 | -1.07% |
| 2026-05-15 | 17.25 | 17.87 | 16.88 | 17.84 | 530,200 | +2.12% |
| 2026-05-14 | 16.93 | 17.71 | 16.64 | 17.47 | 175,958 | +3.99% |
| 2026-05-13 | 16.51 | 16.98 | 16.01 | 16.8 | 208,671 | +0.66% |