NGL Energy Partners LP NGL
NYSE · United States · Industrial Services
$14.98+0.24 (+1.63%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.96 | +1.49% | $14.80 | $14.99 | $14.72 | 94.34K |
| 2026-09-30 | $14.74 | -0.41% | $14.81 | $14.84 | $14.56 | 310.90K |
| 2026-09-29 | $14.80 | -0.54% | $14.81 | $14.97 | $14.50 | 171.70K |
| 2026-09-28 | $14.88 | -1.46% | $15.20 | $15.20 | $14.67 | 94.70K |
| 2026-09-25 | $15.10 | -1.63% | $15.40 | $15.62 | $15.05 | 220.00K |
| 2026-09-24 | $15.35 | -3.70% | $15.83 | $15.98 | $15.34 | 129.90K |
| 2026-09-23 | $15.94 | -1.30% | $16.08 | $16.13 | $15.75 | 141.90K |
| 2026-09-22 | $16.15 | -0.80% | $16.36 | $16.41 | $16.00 | 87.70K |
| 2026-09-21 | $16.28 | +1.43% | $15.70 | $16.58 | $15.61 | 189.50K |
| 2026-09-18 | $16.05 | -2.90% | $16.37 | $16.69 | $15.94 | 404.10K |
| 2026-09-17 | $16.53 | +1.22% | $16.35 | $16.77 | $16.23 | 75.70K |
| 2026-09-16 | $16.33 | -5.11% | $17.08 | $17.26 | $16.25 | 318.00K |
| 2026-09-15 | $17.21 | -0.46% | $17.55 | $17.64 | $17.16 | 50.50K |
| 2026-09-14 | $17.29 | -1.65% | $17.38 | $17.62 | $17.13 | 386.00K |
| 2026-09-11 | $17.58 | -0.51% | $17.46 | $17.92 | $17.46 | 67.60K |
| 2026-09-10 | $17.67 | -0.23% | $17.78 | $17.95 | $17.40 | 117.30K |
| 2026-09-09 | $17.71 | +0.80% | $17.80 | $18.26 | $17.65 | 139.30K |
| 2026-09-08 | $17.57 | -1.01% | $17.60 | $18.40 | $17.57 | 189.90K |
| 2026-09-04 | $17.75 | -2.37% | $18.32 | $18.32 | $17.62 | 117.70K |
| 2026-09-03 | $18.18 | -2.73% | $18.50 | $18.59 | $18.08 | 122.40K |
| 2026-09-02 | $18.69 | +1.96% | $18.57 | $18.98 | $18.42 | 364.50K |
| 2026-09-01 | $18.33 | -3.37% | $19.00 | $19.06 | $17.63 | 254.30K |
| 2026-08-31 | $18.97 | +5.27% | $18.22 | $18.99 | $18.21 | 409.80K |
| 2026-08-28 | $18.02 | +2.85% | $17.77 | $18.36 | $17.63 | 208.50K |
| 2026-08-27 | $17.52 | +1.86% | $17.06 | $17.57 | $17.00 | 142.40K |
| 2026-08-26 | $17.20 | -1.77% | $17.59 | $17.93 | $16.96 | 206.40K |
| 2026-08-25 | $17.51 | +7.23% | $16.31 | $17.69 | $16.31 | 521.40K |
| 2026-08-24 | $16.33 | -2.86% | $16.11 | $16.58 | $15.59 | 283.70K |
| 2026-08-21 | $16.81 | -1.41% | $17.07 | $17.10 | $16.59 | 108.30K |
| 2026-08-20 | $17.05 | +0.71% | $17.10 | $17.33 | $17.00 | 76.10K |
| 2026-08-19 | $16.93 | -2.70% | $17.21 | $17.65 | $16.66 | 156.40K |
| 2026-08-18 | $17.40 | -5.23% | $18.50 | $18.59 | $17.23 | 182.80K |
| 2026-08-17 | $18.36 | +2.17% | $18.05 | $18.64 | $18.01 | 373.70K |
| 2026-08-14 | $17.97 | +5.09% | $17.19 | $18.07 | $17.15 | 593.30K |
| 2026-08-13 | $17.10 | +0.65% | $17.02 | $17.45 | $16.94 | 250.30K |
| 2026-08-12 | $16.99 | -0.59% | $17.00 | $17.50 | $16.91 | 203.30K |
| 2026-08-11 | $17.09 | -0.35% | $17.35 | $17.74 | $17.08 | 247.70K |
| 2026-08-10 | $17.15 | +1.60% | $16.92 | $17.50 | $16.92 | 299.50K |
| 2026-08-07 | $16.88 | -2.71% | $17.12 | $17.39 | $16.67 | 195.40K |
| 2026-08-06 | $17.35 | +2.06% | $17.25 | $17.43 | $16.88 | 224.30K |
| 2026-08-05 | $17.00 | +7.26% | $17.00 | $18.00 | $16.15 | 550.50K |
| 2026-08-04 | $15.85 | -0.94% | $15.74 | $16.05 | $15.60 | 157.50K |
| 2026-08-03 | $16.00 | -2.38% | $15.00 | $16.20 | $15.00 | 237.80K |
| 2026-07-31 | $16.39 | +1.80% | $16.16 | $16.41 | $15.81 | 531.30K |
| 2026-07-30 | $16.10 | +3.74% | $15.63 | $16.27 | $15.01 | 356.10K |
| 2026-07-29 | $15.52 | +3.40% | $15.01 | $15.58 | $15.00 | 181.60K |
| 2026-07-28 | $15.01 | -0.07% | $15.00 | $15.27 | $15.00 | 103.20K |
| 2026-07-27 | $15.02 | -3.47% | $15.48 | $15.65 | $15.00 | 113.20K |
| 2026-07-24 | $15.56 | -3.23% | $16.15 | $16.24 | $15.37 | 104.00K |
| 2026-07-23 | $16.08 | -0.43% | $16.15 | $16.20 | $15.78 | 43.20K |
| 2026-07-22 | $16.15 | +2.67% | $15.72 | $16.18 | $15.72 | 165.00K |
| 2026-07-21 | $15.73 | +2.08% | $15.36 | $15.80 | $15.34 | 133.00K |
| 2026-07-20 | $15.41 | +1.65% | $15.40 | $15.50 | $15.00 | 79.50K |
| 2026-07-17 | $15.16 | -1.04% | $15.21 | $15.59 | $15.00 | 124.30K |
| 2026-07-16 | $15.32 | +0.13% | $15.10 | $15.71 | $15.04 | 63.30K |
| 2026-07-15 | $15.30 | -0.39% | $15.72 | $15.80 | $14.75 | 163.20K |
| 2026-07-14 | $15.36 | -0.84% | $15.97 | $15.97 | $14.56 | 93.50K |
| 2026-07-13 | $15.49 | +6.46% | $14.64 | $15.71 | $14.64 | 249.60K |
| 2026-07-10 | $14.55 | -7.91% | $15.28 | $15.52 | $14.26 | 394.50K |
| 2026-07-09 | $15.80 | +0.70% | $15.44 | $15.91 | $15.36 | 68.30K |
| 2026-07-08 | $15.69 | +1.75% | $15.54 | $15.87 | $15.15 | 177.00K |
| 2026-07-07 | $15.42 | +2.80% | $15.07 | $15.68 | $14.89 | 77.80K |
| 2026-07-06 | $15.00 | -1.25% | $15.01 | $15.43 | $14.36 | 139.50K |
| 2026-07-02 | $15.19 | -3.37% | $15.72 | $15.93 | $15.15 | 75.00K |
| 2026-07-01 | $15.72 | -1.32% | $15.68 | $15.96 | $15.63 | 117.20K |
| 2026-06-30 | $15.93 | -0.44% | $15.88 | $16.36 | $15.70 | 225.10K |
| 2026-06-29 | $16.00 | +0.38% | $15.79 | $16.18 | $15.36 | 229.40K |
| 2026-06-26 | $15.94 | -0.44% | $15.75 | $16.24 | $15.75 | 129.30K |
| 2026-06-25 | $16.01 | +2.04% | $15.70 | $16.23 | $15.57 | 561.50K |
| 2026-06-24 | $15.69 | -4.68% | $16.66 | $16.66 | $15.63 | 256.40K |
| 2026-06-23 | $16.46 | +0.55% | $16.34 | $16.64 | $16.12 | 161.60K |
| 2026-06-22 | $16.37 | +2.38% | $15.78 | $16.61 | $15.78 | 205.60K |
| 2026-06-18 | $15.99 | +1.91% | $15.50 | $16.00 | $15.10 | 693.30K |
| 2026-06-17 | $15.69 | -1.01% | $15.66 | $15.99 | $15.27 | 252.00K |
| 2026-06-16 | $15.85 | -0.94% | $15.97 | $16.31 | $15.28 | 302.10K |
| 2026-06-15 | $16.00 | -3.26% | $16.12 | $16.46 | $15.65 | 330.90K |
| 2026-06-12 | $16.54 | +5.62% | $15.75 | $16.73 | $15.75 | 674.10K |
| 2026-06-11 | $15.66 | -1.20% | $15.80 | $16.12 | $15.22 | 165.60K |
| 2026-06-10 | $15.85 | +1.02% | $15.56 | $16.08 | $15.26 | 171.40K |
| 2026-06-09 | $15.69 | -1.20% | $15.64 | $16.10 | $15.26 | 264.20K |
| 2026-06-08 | $15.88 | +4.34% | $15.34 | $15.88 | $15.12 | 355.80K |
| 2026-06-05 | $15.22 | -4.87% | $15.89 | $15.89 | $15.21 | 217.20K |
| 2026-06-04 | $16.00 | -1.72% | $16.22 | $16.30 | $15.76 | 126.80K |
| 2026-06-03 | $16.28 | -1.51% | $16.41 | $16.88 | $16.00 | 299.10K |
| 2026-06-02 | $16.53 | -3.16% | $16.88 | $17.40 | $16.38 | 462.00K |
| 2026-06-01 | $17.07 | -0.18% | $17.04 | $17.44 | $17.00 | 297.10K |
| 2026-05-29 | $17.10 | +5.04% | $15.55 | $17.43 | $15.55 | 1.76M |
| 2026-05-28 | $16.28 | -2.98% | $16.67 | $17.49 | $16.03 | 232.20K |
| 2026-05-27 | $16.78 | -5.62% | $17.35 | $17.92 | $16.51 | 290.00K |
| 2026-05-26 | $17.78 | -1.82% | $18.30 | $18.55 | $17.71 | 278.10K |