NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests (NGL)
11.50
-0.25 (-2.13%)
NYSE · Last Trade: Mar 7th, 7:29 AM EST
Historical Prices For NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests (NGL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/30/2026 | 11.55 | 11.84 | 11.53 | 11.75 | 313,925 | 11.75 |
| 1/29/2026 | 11.35 | 11.76 | 11.33 | 11.68 | 523,423 | 11.68 |
| 1/28/2026 | 11.47 | 11.50 | 11.11 | 11.20 | 388,815 | 11.20 |
| 1/27/2026 | 11.10 | 11.50 | 11.03 | 11.41 | 2,562,676 | 11.41 |
| 1/26/2026 | 10.29 | 11.15 | 10.11 | 11.10 | 907,565 | 11.10 |
| 1/23/2026 | 10.22 | 10.27 | 10.15 | 10.20 | 132,800 | 10.20 |
| 1/22/2026 | 10.10 | 10.21 | 10.10 | 10.16 | 286,398 | 10.16 |
| 1/21/2026 | 10.10 | 10.15 | 10.01 | 10.10 | 191,894 | 10.10 |
| 1/20/2026 | 9.80 | 10.05 | 9.70 | 10.01 | 406,202 | 10.01 |
| 1/16/2026 | 9.56 | 9.83 | 9.56 | 9.76 | 166,354 | 9.76 |
| 1/15/2026 | 9.72 | 9.78 | 9.55 | 9.56 | 270,730 | 9.56 |
| 1/14/2026 | 9.96 | 9.99 | 9.71 | 9.73 | 107,337 | 9.73 |
| 1/13/2026 | 9.88 | 9.89 | 9.76 | 9.80 | 148,997 | 9.80 |
| 1/12/2026 | 9.68 | 9.82 | 9.68 | 9.80 | 130,167 | 9.80 |
| 1/09/2026 | 9.43 | 9.77 | 9.43 | 9.65 | 232,051 | 9.65 |
| 1/08/2026 | 8.90 | 9.61 | 8.90 | 9.43 | 277,568 | 9.43 |
| 1/07/2026 | 9.71 | 9.74 | 8.62 | 8.82 | 730,277 | 8.82 |
| 1/06/2026 | 9.93 | 10.00 | 9.76 | 9.77 | 129,716 | 9.77 |
| 1/05/2026 | 10.00 | 10.05 | 9.80 | 9.90 | 164,016 | 9.90 |
| 1/02/2026 | 9.91 | 10.04 | 9.89 | 9.90 | 168,406 | 9.90 |
| 12/31/2025 | 9.85 | 10.01 | 9.85 | 10.00 | 143,865 | 10.00 |
| 12/30/2025 | 10.01 | 10.09 | 9.87 | 9.97 | 236,066 | 9.97 |
| 12/29/2025 | 9.39 | 10.18 | 9.39 | 10.01 | 486,063 | 10.01 |
| 12/26/2025 | 9.87 | 9.87 | 9.36 | 9.39 | 277,527 | 9.39 |
| 12/24/2025 | 10.07 | 10.12 | 9.86 | 9.86 | 25,078 | 9.86 |
| 12/23/2025 | 9.90 | 10.15 | 9.77 | 10.12 | 223,126 | 10.12 |
| 12/22/2025 | 9.50 | 9.98 | 9.50 | 9.90 | 343,818 | 9.90 |
| 12/19/2025 | 9.71 | 9.79 | 9.45 | 9.50 | 422,742 | 9.50 |
| 12/18/2025 | 9.80 | 9.90 | 9.72 | 9.76 | 129,172 | 9.76 |
| 12/17/2025 | 9.60 | 9.82 | 9.60 | 9.81 | 295,850 | 9.81 |
| 12/16/2025 | 9.57 | 9.73 | 9.57 | 9.62 | 241,225 | 9.62 |
| 12/15/2025 | 9.41 | 9.78 | 9.40 | 9.69 | 272,696 | 9.69 |
| 12/12/2025 | 9.72 | 9.80 | 9.39 | 9.42 | 521,715 | 9.42 |
| 12/11/2025 | 9.62 | 9.86 | 9.62 | 9.77 | 85,403 | 9.77 |
| 12/10/2025 | 9.91 | 9.93 | 9.63 | 9.73 | 210,421 | 9.73 |
| 12/09/2025 | 9.93 | 10.24 | 9.81 | 9.94 | 384,566 | 9.94 |
| 12/08/2025 | 9.77 | 9.92 | 9.73 | 9.89 | 187,486 | 9.89 |