5 DAY PERFORMANCE
-2.74%
1 MONTH PERFORMANCE
-29.36%
3 MONTH PERFORMANCE
-39.62%
6 MONTH PERFORMANCE
-29.82%
YEAR-TO-DATE PERFORMANCE
-35.87%
1 YEAR PERFORMANCE
-46.67%
NGL Energy Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $3.03 | $3.21 (5.94%) | $3.24 | $2.90 | 480,195 | $423.76 M |
| 04/10/2025 | $3.35 | $3.10 (-7.46%) | $3.35 | $2.80 | 1.98 M | $409.24 M |
| 04/09/2025 | $3.18 | $3.42 (7.55%) | $3.56 | $2.95 | 1.56 M | $451.48 M |
| 04/08/2025 | $3.42 | $3.21 (-6.14%) | $3.50 | $3.20 | 944,854 | $423.76 M |
| 04/07/2025 | $3.59 | $3.29 (-8.36%) | $3.86 | $3.28 | 1.58 M | $434.32 M |
| 04/04/2025 | $4.45 | $3.78 (-15.06%) | $4.45 | $3.61 | 1.78 M | $499.01 M |
| 04/03/2025 | $4.54 | $4.57 (0.66%) | $4.65 | $4.49 | 307,200 | $603.30 M |
| 04/02/2025 | $4.60 | $4.66 (1.3%) | $4.71 | $4.60 | 90,400 | $615.18 M |
| 04/01/2025 | $4.54 | $4.66 (2.64%) | $4.74 | $4.54 | 215,726 | $615.18 M |
| 03/31/2025 | $4.54 | $4.54 (0%) | $4.61 | $4.51 | 87,500 | $599.34 M |
| 03/28/2025 | $4.65 | $4.59 (-1.29%) | $4.65 | $4.57 | 89,637 | $605.94 M |
| 03/27/2025 | $4.60 | $4.63 (0.65%) | $4.66 | $4.59 | 146,832 | $611.22 M |
| 03/26/2025 | $4.50 | $4.63 (2.89%) | $4.69 | $4.47 | 494,944 | $611.22 M |
| 03/25/2025 | $4.66 | $4.68 (0.43%) | $4.70 | $4.62 | 170,500 | $617.82 M |
| 03/24/2025 | $4.67 | $4.67 (0%) | $4.69 | $4.60 | 195,800 | $616.50 M |
| 03/21/2025 | $4.65 | $4.66 (0.22%) | $4.77 | $4.60 | 669,453 | $615.18 M |
| 03/20/2025 | $4.65 | $4.66 (0.22%) | $4.75 | $4.61 | 163,750 | $615.18 M |
| 03/19/2025 | $4.64 | $4.66 (0.43%) | $4.74 | $4.63 | 112,600 | $615.18 M |
| 03/18/2025 | $4.65 | $4.65 (0%) | $4.75 | $4.64 | 182,300 | $613.86 M |
| 03/17/2025 | $4.55 | $4.60 (1.1%) | $4.72 | $4.53 | 326,500 | $607.26 M |
| 03/14/2025 | $4.52 | $4.66 (3.1%) | $4.71 | $4.52 | 419,400 | $615.18 M |
| 03/13/2025 | $4.49 | $4.53 (0.89%) | $4.71 | $4.49 | 248,806 | $598.02 M |
| 03/12/2025 | $4.61 | $4.53 (-1.74%) | $4.76 | $4.53 | 321,700 | $598.02 M |
| 03/11/2025 | $4.75 | $4.68 (-1.47%) | $4.80 | $4.55 | 261,131 | $617.82 M |
| 03/10/2025 | $4.75 | $4.74 (-0.21%) | $4.85 | $4.71 | 335,606 | $625.74 M |
| 03/07/2025 | $4.74 | $4.75 (0.21%) | $4.86 | $4.65 | 223,200 | $627.06 M |
| 03/06/2025 | $4.71 | $4.73 (0.42%) | $4.77 | $4.51 | 228,600 | $624.42 M |
| 03/05/2025 | $4.68 | $4.72 (0.85%) | $4.78 | $4.57 | 370,540 | $623.10 M |
| 03/04/2025 | $4.54 | $4.69 (3.3%) | $4.78 | $4.54 | 681,000 | $619.14 M |
| 03/03/2025 | $4.82 | $4.64 (-3.73%) | $4.89 | $4.64 | 912,800 | $612.54 M |
| 02/28/2025 | $4.53 | $4.83 (6.62%) | $4.85 | $4.53 | 465,048 | $637.62 M |
| 02/27/2025 | $4.58 | $4.60 (0.44%) | $4.72 | $4.52 | 791,157 | $607.26 M |
| 02/26/2025 | $4.63 | $4.55 (-1.73%) | $4.70 | $4.49 | 173,200 | $600.66 M |
| 02/25/2025 | $4.58 | $4.65 (1.53%) | $4.67 | $4.55 | 287,624 | $613.86 M |
| 02/24/2025 | $4.90 | $4.63 (-5.51%) | $4.90 | $4.54 | 380,400 | $611.22 M |
| 02/21/2025 | $4.90 | $4.77 (-2.65%) | $4.93 | $4.72 | 671,200 | $629.70 M |
| 02/20/2025 | $4.92 | $4.89 (-0.61%) | $4.92 | $4.81 | 91,254 | $645.54 M |
| 02/19/2025 | $4.97 | $4.88 (-1.81%) | $5.04 | $4.86 | 413,026 | $644.22 M |
| 02/18/2025 | $4.96 | $4.95 (-0.2%) | $5.08 | $4.87 | 522,934 | $653.46 M |
| 02/14/2025 | $4.52 | $4.89 (8.19%) | $4.92 | $4.52 | 1.60 M | $645.54 M |
| 02/13/2025 | $4.25 | $4.51 (6.12%) | $4.68 | $4.25 | 1.23 M | $595.38 M |
| 02/12/2025 | $4.37 | $4.21 (-3.66%) | $4.41 | $4.21 | 832,410 | $555.77 M |
| 02/11/2025 | $4.99 | $4.37 (-12.42%) | $5.12 | $4.30 | 1.13 M | $576.90 M |
| 02/10/2025 | $5.55 | $5.50 (-0.9%) | $5.73 | $5.50 | 530,200 | $726.07 M |
| 02/07/2025 | $5.58 | $5.52 (-1.08%) | $5.66 | $5.50 | 334,529 | $728.71 M |
| 02/06/2025 | $5.60 | $5.54 (-1.07%) | $5.62 | $5.46 | 199,800 | $732.80 M |
| 02/05/2025 | $5.60 | $5.62 (0.36%) | $5.71 | $5.55 | 275,906 | $743.38 M |
| 02/04/2025 | $5.44 | $5.62 (3.31%) | $5.65 | $5.37 | 935,834 | $743.38 M |
| 02/03/2025 | $5.42 | $5.41 (-0.18%) | $5.48 | $5.28 | 429,438 | $715.61 M |
| 01/31/2025 | $5.54 | $5.48 (-1.08%) | $5.54 | $5.32 | 698,213 | $724.87 M |
| 01/30/2025 | $5.31 | $5.56 (4.71%) | $5.56 | $5.31 | 1.28 M | $735.45 M |
| 01/29/2025 | $5.42 | $5.38 (-0.74%) | $5.47 | $5.29 | 218,300 | $711.64 M |
| 01/28/2025 | $5.14 | $5.47 (6.42%) | $5.49 | $5.14 | 304,532 | $723.54 M |
| 01/27/2025 | $5.37 | $5.23 (-2.61%) | $5.37 | $5.13 | 382,500 | $691.80 M |
| 01/24/2025 | $5.48 | $5.37 (-2.01%) | $5.56 | $5.37 | 340,063 | $710.31 M |
| 01/23/2025 | $5.36 | $5.52 (2.99%) | $5.58 | $5.32 | 439,443 | $730.16 M |
| 01/22/2025 | $5.35 | $5.37 (0.37%) | $5.42 | $5.30 | 251,400 | $710.31 M |
| 01/21/2025 | $5.25 | $5.35 (1.9%) | $5.38 | $5.15 | 328,492 | $707.67 M |
| 01/17/2025 | $5.36 | $5.26 (-1.87%) | $5.39 | $5.22 | 107,008 | $695.76 M |
| 01/16/2025 | $5.31 | $5.35 (0.75%) | $5.43 | $5.27 | 71,848 | $707.67 M |
| 01/15/2025 | $5.45 | $5.39 (-1.1%) | $5.51 | $5.27 | 186,344 | $712.96 M |
| 01/14/2025 | $5.33 | $5.48 (2.81%) | $5.70 | $5.30 | 422,341 | $724.87 M |
| 01/13/2025 | $5.30 | $5.30 (0%) | $5.33 | $5.13 | 477,309 | $701.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
