NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests (NGL)
5.7500
-0.0500 (-0.86%)
NYSE · Last Trade: Sep 6th, 10:23 PM EDT
Historical Prices For NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests (NGL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 5.74 | 5.89 | 5.67 | 5.75 | 917,055 | 5.75 |
| 9/04/2025 | 5.56 | 5.89 | 5.56 | 5.80 | 665,853 | 5.80 |
| 9/03/2025 | 5.42 | 5.55 | 5.42 | 5.53 | 389,765 | 5.53 |
| 9/02/2025 | 5.36 | 5.58 | 5.36 | 5.46 | 682,626 | 5.46 |
| 8/29/2025 | 5.32 | 5.48 | 5.32 | 5.41 | 883,246 | 5.41 |
| 8/28/2025 | 5.08 | 5.50 | 5.08 | 5.36 | 786,174 | 5.36 |
| 8/27/2025 | 5.02 | 5.11 | 5.01 | 5.08 | 119,228 | 5.08 |
| 8/26/2025 | 5.22 | 5.22 | 5.03 | 5.07 | 261,970 | 5.07 |
| 8/25/2025 | 4.89 | 5.21 | 4.89 | 5.19 | 1,400,424 | 5.19 |
| 8/22/2025 | 4.92 | 4.99 | 4.88 | 4.90 | 2,173,724 | 4.90 |
| 8/21/2025 | 5.00 | 5.00 | 4.88 | 4.94 | 1,405,720 | 4.94 |
| 8/20/2025 | 4.92 | 4.99 | 4.89 | 4.91 | 986,905 | 4.91 |
| 8/19/2025 | 5.01 | 5.04 | 4.88 | 4.90 | 538,546 | 4.90 |
| 8/18/2025 | 4.93 | 5.14 | 4.93 | 5.00 | 863,126 | 5.00 |
| 8/15/2025 | 4.95 | 5.02 | 4.91 | 4.94 | 521,439 | 4.94 |
| 8/14/2025 | 4.83 | 4.99 | 4.83 | 4.93 | 591,439 | 4.93 |
| 8/13/2025 | 4.86 | 5.05 | 4.81 | 4.86 | 1,125,555 | 4.86 |
| 8/12/2025 | 4.64 | 4.86 | 4.62 | 4.86 | 867,867 | 4.86 |
| 8/11/2025 | 4.44 | 4.67 | 4.43 | 4.64 | 986,978 | 4.64 |
| 8/08/2025 | 4.47 | 4.50 | 4.22 | 4.50 | 1,732,582 | 4.50 |
| 8/07/2025 | 4.08 | 4.19 | 3.94 | 4.00 | 616,972 | 4.00 |
| 8/06/2025 | 4.13 | 4.16 | 4.02 | 4.05 | 825,004 | 4.05 |
| 8/05/2025 | 4.04 | 4.22 | 4.00 | 4.01 | 324,955 | 4.01 |
| 8/04/2025 | 4.08 | 4.23 | 4.00 | 4.08 | 377,668 | 4.08 |
| 8/01/2025 | 4.17 | 4.21 | 4.05 | 4.11 | 207,967 | 4.11 |
| 7/31/2025 | 4.22 | 4.27 | 4.18 | 4.25 | 112,911 | 4.25 |
| 7/30/2025 | 4.33 | 4.40 | 4.17 | 4.24 | 355,198 | 4.24 |
| 7/29/2025 | 4.29 | 4.39 | 4.21 | 4.35 | 158,853 | 4.35 |
| 7/28/2025 | 4.29 | 4.31 | 4.10 | 4.25 | 320,441 | 4.25 |
| 7/25/2025 | 4.33 | 4.33 | 4.24 | 4.26 | 81,928 | 4.26 |
| 7/24/2025 | 4.31 | 4.39 | 4.29 | 4.33 | 270,582 | 4.33 |
| 7/23/2025 | 4.38 | 4.45 | 4.30 | 4.34 | 494,426 | 4.34 |
| 7/22/2025 | 4.30 | 4.46 | 4.30 | 4.34 | 836,582 | 4.34 |
| 7/21/2025 | 4.24 | 4.32 | 4.22 | 4.30 | 532,319 | 4.30 |
| 7/18/2025 | 4.28 | 4.35 | 4.22 | 4.24 | 416,560 | 4.24 |
| 7/17/2025 | 4.25 | 4.35 | 4.20 | 4.29 | 609,120 | 4.29 |
| 7/16/2025 | 4.26 | 4.35 | 4.26 | 4.26 | 496,709 | 4.26 |
| 7/15/2025 | 4.25 | 4.38 | 4.25 | 4.28 | 548,435 | 4.28 |
| 7/14/2025 | 4.23 | 4.37 | 4.23 | 4.27 | 669,890 | 4.27 |
| 7/11/2025 | 4.24 | 4.37 | 4.24 | 4.28 | 499,916 | 4.28 |
| 7/10/2025 | 4.31 | 4.36 | 4.24 | 4.24 | 516,481 | 4.24 |
| 7/09/2025 | 4.26 | 4.35 | 4.25 | 4.28 | 491,776 | 4.28 |
| 7/08/2025 | 4.22 | 4.38 | 4.22 | 4.26 | 728,814 | 4.26 |
| 7/07/2025 | 4.27 | 4.41 | 4.22 | 4.24 | 419,830 | 4.24 |
| 7/03/2025 | 4.29 | 4.40 | 4.26 | 4.27 | 370,067 | 4.27 |
| 7/02/2025 | 4.27 | 4.42 | 4.24 | 4.33 | 938,762 | 4.33 |
| 7/01/2025 | 4.24 | 4.37 | 4.20 | 4.24 | 748,095 | 4.24 |
| 6/30/2025 | 4.28 | 4.46 | 4.27 | 4.27 | 718,228 | 4.27 |
| 6/27/2025 | 4.33 | 4.50 | 4.31 | 4.33 | 528,583 | 4.33 |
| 6/26/2025 | 4.24 | 4.42 | 4.24 | 4.29 | 361,598 | 4.29 |
| 6/25/2025 | 4.42 | 4.54 | 4.24 | 4.24 | 576,567 | 4.24 |
| 6/24/2025 | 4.55 | 4.67 | 4.41 | 4.44 | 769,767 | 4.44 |
| 6/23/2025 | 4.70 | 4.82 | 4.60 | 4.61 | 376,678 | 4.61 |
| 6/20/2025 | 4.40 | 4.86 | 4.40 | 4.67 | 991,619 | 4.67 |
| 6/18/2025 | 4.73 | 4.82 | 4.48 | 4.53 | 419,300 | 4.53 |
| 6/17/2025 | 4.45 | 4.70 | 4.43 | 4.69 | 517,098 | 4.69 |
| 6/16/2025 | 4.30 | 4.46 | 4.30 | 4.43 | 350,184 | 4.43 |
| 6/13/2025 | 4.41 | 4.49 | 4.28 | 4.31 | 549,500 | 4.31 |
| 6/12/2025 | 4.12 | 4.36 | 4.12 | 4.34 | 509,101 | 4.34 |
| 6/11/2025 | 4.05 | 4.18 | 4.05 | 4.16 | 355,290 | 4.16 |
| 6/10/2025 | 4.08 | 4.24 | 3.98 | 4.02 | 583,852 | 4.02 |
| 6/09/2025 | 3.87 | 4.11 | 3.87 | 4.07 | 755,007 | 4.07 |