NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests (NGL)
16.20
-0.07 (-0.43%)
NYSE · Last Trade: May 1st, 1:16 AM EDT
Historical Prices For NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests (NGL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 16.28 | 16.40 | 15.93 | 16.20 | 412,128 | 16.20 |
| 4/29/2026 | 15.95 | 16.37 | 15.82 | 16.27 | 262,799 | 16.27 |
| 4/28/2026 | 14.65 | 15.74 | 14.38 | 15.72 | 245,927 | 15.72 |
| 4/27/2026 | 14.50 | 14.72 | 14.20 | 14.48 | 153,542 | 14.48 |
| 4/24/2026 | 14.39 | 14.57 | 14.27 | 14.41 | 161,218 | 14.41 |
| 4/23/2026 | 14.48 | 14.75 | 14.27 | 14.27 | 113,479 | 14.27 |
| 4/22/2026 | 14.25 | 14.70 | 14.05 | 14.52 | 266,224 | 14.52 |
| 4/21/2026 | 13.90 | 14.16 | 13.82 | 13.97 | 203,188 | 13.97 |
| 4/20/2026 | 13.23 | 13.84 | 13.15 | 13.79 | 207,415 | 13.79 |
| 4/17/2026 | 12.98 | 13.16 | 12.69 | 13.13 | 289,826 | 13.13 |
| 4/16/2026 | 13.19 | 13.34 | 12.89 | 13.11 | 146,953 | 13.11 |
| 4/15/2026 | 13.00 | 13.28 | 13.00 | 13.13 | 163,026 | 13.13 |
| 4/14/2026 | 13.01 | 13.29 | 12.83 | 13.11 | 143,768 | 13.11 |
| 4/13/2026 | 13.54 | 13.65 | 12.82 | 13.00 | 218,704 | 13.00 |
| 4/10/2026 | 13.25 | 13.60 | 13.24 | 13.54 | 155,027 | 13.54 |
| 4/09/2026 | 13.26 | 13.54 | 13.00 | 13.25 | 193,750 | 13.25 |
| 4/08/2026 | 12.53 | 13.30 | 12.53 | 13.26 | 304,245 | 13.26 |
| 4/07/2026 | 12.70 | 13.10 | 12.70 | 12.81 | 147,501 | 12.81 |
| 4/06/2026 | 12.58 | 12.82 | 12.56 | 12.77 | 204,946 | 12.77 |
| 4/02/2026 | 12.50 | 12.75 | 12.18 | 12.58 | 183,354 | 12.58 |
| 4/01/2026 | 12.24 | 12.56 | 12.17 | 12.52 | 188,057 | 12.52 |
| 3/31/2026 | 11.91 | 12.56 | 11.91 | 12.33 | 187,517 | 12.33 |
| 3/30/2026 | 12.00 | 12.19 | 11.75 | 11.92 | 648,261 | 11.92 |
| 3/27/2026 | 12.35 | 12.51 | 11.89 | 12.06 | 162,722 | 12.06 |
| 3/26/2026 | 12.96 | 13.09 | 12.38 | 12.51 | 206,784 | 12.51 |
| 3/25/2026 | 13.88 | 13.92 | 12.89 | 12.95 | 336,437 | 12.95 |
| 3/24/2026 | 12.58 | 13.65 | 12.25 | 13.59 | 426,708 | 13.59 |
| 3/23/2026 | 11.94 | 12.58 | 11.70 | 12.55 | 219,998 | 12.55 |
| 3/20/2026 | 11.70 | 12.09 | 11.50 | 12.00 | 596,494 | 12.00 |
| 3/19/2026 | 11.55 | 11.66 | 11.21 | 11.65 | 226,221 | 11.65 |
| 3/18/2026 | 11.51 | 11.59 | 11.42 | 11.55 | 132,383 | 11.55 |
| 3/17/2026 | 11.50 | 11.70 | 11.45 | 11.50 | 242,503 | 11.50 |
| 3/16/2026 | 11.18 | 11.53 | 11.18 | 11.43 | 109,934 | 11.43 |
| 3/13/2026 | 11.12 | 11.39 | 10.97 | 11.20 | 221,508 | 11.20 |
| 3/12/2026 | 11.56 | 11.68 | 10.89 | 11.00 | 292,573 | 11.00 |
| 3/11/2026 | 11.68 | 11.72 | 11.47 | 11.50 | 105,490 | 11.50 |
| 3/10/2026 | 11.59 | 11.73 | 11.44 | 11.56 | 147,153 | 11.56 |
| 3/09/2026 | 11.71 | 11.94 | 11.46 | 11.54 | 311,040 | 11.54 |
| 3/06/2026 | 11.62 | 11.85 | 11.32 | 11.50 | 202,959 | 11.50 |
| 3/05/2026 | 11.86 | 13.00 | 11.48 | 11.75 | 305,951 | 11.75 |
| 3/04/2026 | 11.73 | 11.87 | 11.18 | 11.84 | 419,859 | 11.84 |
| 3/03/2026 | 12.52 | 12.52 | 11.80 | 11.82 | 383,897 | 11.82 |
| 3/02/2026 | 12.05 | 12.58 | 11.93 | 12.42 | 264,524 | 12.42 |
| 2/27/2026 | 12.10 | 12.10 | 11.86 | 12.00 | 339,334 | 12.00 |
| 2/26/2026 | 11.99 | 12.20 | 11.91 | 12.03 | 176,478 | 12.03 |
| 2/25/2026 | 12.15 | 12.28 | 11.93 | 12.00 | 250,240 | 12.00 |
| 2/24/2026 | 12.05 | 12.28 | 11.91 | 12.18 | 802,375 | 12.18 |
| 2/23/2026 | 12.00 | 12.25 | 11.94 | 12.01 | 188,197 | 12.01 |
| 2/20/2026 | 11.83 | 12.10 | 11.66 | 11.98 | 344,535 | 11.98 |
| 2/19/2026 | 12.02 | 12.07 | 11.90 | 11.90 | 152,532 | 11.90 |
| 2/18/2026 | 11.98 | 12.15 | 11.96 | 11.97 | 175,975 | 11.97 |
| 2/17/2026 | 11.91 | 12.10 | 11.87 | 11.97 | 326,172 | 11.97 |
| 2/13/2026 | 11.92 | 12.15 | 11.53 | 12.00 | 286,144 | 12.00 |
| 2/12/2026 | 11.60 | 12.04 | 11.52 | 12.00 | 333,488 | 12.00 |
| 2/11/2026 | 12.11 | 12.25 | 11.46 | 11.46 | 374,068 | 11.46 |
| 2/10/2026 | 12.18 | 12.18 | 11.96 | 11.96 | 221,303 | 11.96 |
| 2/09/2026 | 12.15 | 12.53 | 12.03 | 12.13 | 319,600 | 12.13 |
| 2/06/2026 | 11.59 | 12.35 | 11.59 | 11.99 | 361,431 | 11.99 |
| 2/05/2026 | 11.51 | 12.13 | 11.40 | 11.57 | 338,589 | 11.57 |
| 2/04/2026 | 10.06 | 12.50 | 9.88 | 11.86 | 983,182 | 11.86 |
| 2/03/2026 | 13.00 | 13.00 | 10.92 | 11.89 | 1,102,600 | 11.89 |
| 2/02/2026 | 11.55 | 12.34 | 11.55 | 12.20 | 1,123,043 | 12.20 |