5 DAY PERFORMANCE
+15.20%
1 MONTH PERFORMANCE
+17.85%
3 MONTH PERFORMANCE
+82.17%
6 MONTH PERFORMANCE
+177.12%
YEAR-TO-DATE PERFORMANCE
+17.50%
1 YEAR PERFORMANCE
+111.33%
NGL Energy Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $11.55 | $11.77 (1.9%) | $11.81 | $11.53 | 212.97 K | $1.50 B |
| 01/29/2026 | $11.35 | $11.68 (2.91%) | $11.76 | $11.33 | 523.44 K | $1.49 B |
| 01/28/2026 | $11.47 | $11.20 (-2.35%) | $11.50 | $11.11 | 388.85 K | $1.43 B |
| 01/27/2026 | $11.10 | $11.41 (2.79%) | $11.50 | $11.03 | 2.56 M | $1.45 B |
| 01/26/2026 | $10.29 | $11.10 (7.87%) | $11.16 | $10.11 | 908.14 K | $1.41 B |
| 01/23/2026 | $10.22 | $10.20 (-0.2%) | $10.27 | $10.15 | 132.80 K | $1.30 B |
| 01/22/2026 | $10.10 | $10.16 (0.59%) | $10.21 | $10.10 | 286.40 K | $1.29 B |
| 01/21/2026 | $10.10 | $10.10 (0%) | $10.15 | $10.01 | 191.90 K | $1.29 B |
| 01/20/2026 | $9.80 | $10.01 (2.14%) | $10.05 | $9.70 | 406.20 K | $1.27 B |
| 01/16/2026 | $9.56 | $9.76 (2.09%) | $9.83 | $9.56 | 166.40 K | $1.24 B |
| 01/15/2026 | $9.72 | $9.56 (-1.65%) | $9.78 | $9.55 | 270.73 K | $1.22 B |
| 01/14/2026 | $9.96 | $9.73 (-2.31%) | $9.99 | $9.71 | 107.34 K | $1.24 B |
| 01/13/2026 | $9.88 | $9.80 (-0.81%) | $9.89 | $9.76 | 149.00 K | $1.25 B |
| 01/12/2026 | $9.68 | $9.80 (1.24%) | $9.82 | $9.68 | 130.20 K | $1.25 B |
| 01/09/2026 | $9.43 | $9.65 (2.33%) | $9.77 | $9.43 | 232.10 K | $1.23 B |
| 01/08/2026 | $8.90 | $9.43 (5.96%) | $9.61 | $8.90 | 277.58 K | $1.20 B |
| 01/07/2026 | $9.71 | $8.82 (-9.17%) | $9.74 | $8.62 | 730.60 K | $1.12 B |
| 01/06/2026 | $9.93 | $9.77 (-1.61%) | $10.00 | $9.76 | 129.74 K | $1.24 B |
| 01/05/2026 | $10.00 | $9.90 (-1%) | $10.05 | $9.80 | 164.52 K | $1.26 B |
| 01/02/2026 | $9.91 | $9.90 (-0.1%) | $10.04 | $9.89 | 168.41 K | $1.26 B |
| 12/31/2025 | $9.85 | $10.00 (1.52%) | $10.01 | $9.85 | 143.87 K | $1.27 B |
| 12/30/2025 | $10.01 | $9.97 (-0.4%) | $10.09 | $9.87 | 236.10 K | $1.27 B |
| 12/29/2025 | $9.39 | $10.01 (6.6%) | $10.18 | $9.39 | 486.15 K | $1.27 B |
| 12/26/2025 | $9.87 | $9.39 (-4.86%) | $9.87 | $9.36 | 277.53 K | $1.20 B |
| 12/24/2025 | $10.07 | $9.86 (-2.09%) | $10.12 | $9.86 | 25.10 K | $1.26 B |
| 12/23/2025 | $9.90 | $10.12 (2.22%) | $10.15 | $9.77 | 223.17 K | $1.29 B |
| 12/22/2025 | $9.50 | $9.90 (4.21%) | $9.98 | $9.50 | 343.82 K | $1.26 B |
| 12/19/2025 | $9.71 | $9.50 (-2.16%) | $9.80 | $9.45 | 422.74 K | $1.21 B |
| 12/18/2025 | $9.80 | $9.76 (-0.41%) | $9.90 | $9.72 | 129.20 K | $1.24 B |
| 12/17/2025 | $9.60 | $9.81 (2.19%) | $9.82 | $9.60 | 295.86 K | $1.25 B |
| 12/16/2025 | $9.57 | $9.62 (0.52%) | $9.73 | $9.57 | 241.23 K | $1.22 B |
| 12/15/2025 | $9.41 | $9.69 (2.98%) | $9.78 | $9.40 | 273.00 K | $1.23 B |
| 12/12/2025 | $9.72 | $9.42 (-3.09%) | $9.80 | $9.40 | 521.72 K | $1.20 B |
| 12/11/2025 | $9.62 | $9.77 (1.56%) | $9.86 | $9.62 | 85.45 K | $1.24 B |
| 12/10/2025 | $9.91 | $9.73 (-1.82%) | $9.93 | $9.63 | 210.45 K | $1.24 B |
| 12/09/2025 | $9.93 | $9.94 (0.1%) | $10.24 | $9.82 | 384.60 K | $1.27 B |
| 12/08/2025 | $9.77 | $9.89 (1.23%) | $9.92 | $9.73 | 188.00 K | $1.26 B |
| 12/05/2025 | $9.82 | $9.77 (-0.51%) | $9.95 | $9.75 | 145.30 K | $1.24 B |
| 12/04/2025 | $9.47 | $9.87 (4.22%) | $9.93 | $9.45 | 310.60 K | $1.26 B |
| 12/03/2025 | $9.63 | $9.47 (-1.66%) | $9.74 | $9.47 | 151.60 K | $1.21 B |
| 12/02/2025 | $9.69 | $9.65 (-0.41%) | $9.79 | $9.53 | 138.12 K | $1.23 B |
| 12/01/2025 | $9.70 | $9.74 (0.41%) | $9.82 | $9.31 | 675.50 K | $1.24 B |
| 11/28/2025 | $9.90 | $9.83 (-0.71%) | $9.95 | $9.81 | 43.80 K | $1.25 B |
| 11/26/2025 | $9.38 | $9.85 (5.01%) | $9.95 | $9.38 | 249.15 K | $1.25 B |
| 11/25/2025 | $9.62 | $9.43 (-1.98%) | $9.66 | $9.15 | 262.15 K | $1.20 B |
| 11/24/2025 | $9.86 | $9.68 (-1.83%) | $9.90 | $9.64 | 243.19 K | $1.23 B |
| 11/21/2025 | $9.58 | $9.86 (2.92%) | $9.99 | $9.26 | 228.12 K | $1.26 B |
| 11/20/2025 | $9.90 | $9.70 (-2.02%) | $10.13 | $9.68 | 700.90 K | $1.23 B |
| 11/19/2025 | $9.88 | $9.80 (-0.81%) | $9.98 | $9.75 | 359.54 K | $1.25 B |
| 11/18/2025 | $9.41 | $9.91 (5.31%) | $9.99 | $9.41 | 392.03 K | $1.26 B |
| 11/17/2025 | $9.83 | $9.55 (-2.85%) | $9.93 | $9.38 | 629.50 K | $1.22 B |
| 11/14/2025 | $9.69 | $9.83 (1.44%) | $9.92 | $9.50 | 572.04 K | $1.25 B |
| 11/13/2025 | $10.29 | $9.73 (-5.44%) | $10.29 | $9.53 | 531.93 K | $1.24 B |
| 11/12/2025 | $9.83 | $10.26 (4.37%) | $10.29 | $9.83 | 702.92 K | $1.31 B |
| 11/11/2025 | $9.93 | $9.98 (0.5%) | $10.12 | $9.85 | 664.57 K | $1.27 B |
| 11/10/2025 | $9.48 | $9.93 (4.75%) | $10.10 | $9.48 | 1.16 M | $1.26 B |
| 11/07/2025 | $9.10 | $9.52 (4.62%) | $9.61 | $9.07 | 724.88 K | $1.21 B |
| 11/06/2025 | $8.48 | $9.20 (8.49%) | $9.24 | $8.35 | 1.06 M | $1.17 B |
| 11/05/2025 | $7.00 | $8.57 (22.43%) | $8.60 | $7.00 | 1.49 M | $1.09 B |
| 11/04/2025 | $6.66 | $6.78 (1.8%) | $6.81 | $6.62 | 284.50 K | $863.16 M |
| 11/03/2025 | $6.30 | $6.77 (7.46%) | $6.81 | $6.30 | 439.80 K | $861.88 M |
| 10/31/2025 | $6.45 | $6.46 (0.16%) | $6.52 | $6.34 | 274.80 K | $851.09 M |
| 10/30/2025 | $6.36 | $6.45 (1.42%) | $6.51 | $6.35 | 96.23 K | $849.77 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.
