5 DAY PERFORMANCE
+3.96%
1 MONTH PERFORMANCE
+18.49%
3 MONTH PERFORMANCE
+27.55%
6 MONTH PERFORMANCE
+17.23%
YEAR-TO-DATE PERFORMANCE
+10.42%
1 YEAR PERFORMANCE
+4.36%
NGL Energy Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $5.33 | $5.48 (2.81%) | $5.70 | $5.30 | 422,240 | $724.87 M |
| 01/13/2025 | $5.30 | $5.30 (0%) | $5.33 | $5.13 | 477,309 | $701.06 M |
| 01/10/2025 | $5.20 | $5.30 (1.92%) | $5.44 | $5.13 | 268,529 | $701.06 M |
| 01/08/2025 | $5.05 | $5.11 (1.19%) | $5.11 | $4.88 | 241,827 | $675.92 M |
| 01/07/2025 | $5.00 | $5.05 (1%) | $5.13 | $4.78 | 294,712 | $667.99 M |
| 01/06/2025 | $5.28 | $5.05 (-4.36%) | $5.39 | $5.00 | 106,610 | $667.99 M |
| 01/03/2025 | $5.20 | $5.31 (2.12%) | $5.37 | $5.14 | 676,457 | $702.38 M |
| 01/02/2025 | $5.00 | $5.18 (3.6%) | $5.23 | $4.95 | 683,200 | $685.18 M |
| 12/31/2024 | $4.84 | $4.99 (3.1%) | $5.00 | $4.74 | 182,718 | $660.05 M |
| 12/30/2024 | $4.75 | $4.81 (1.26%) | $4.83 | $4.63 | 235,774 | $636.24 M |
| 12/27/2024 | $4.61 | $4.74 (2.82%) | $4.77 | $4.58 | 246,300 | $626.98 M |
| 12/26/2024 | $4.77 | $4.70 (-1.47%) | $4.79 | $4.63 | 204,529 | $621.69 M |
| 12/24/2024 | $4.78 | $4.77 (-0.21%) | $4.80 | $4.73 | 73,713 | $630.95 M |
| 12/23/2024 | $4.74 | $4.75 (0.21%) | $4.77 | $4.70 | 113,000 | $628.30 M |
| 12/20/2024 | $4.75 | $4.71 (-0.84%) | $4.82 | $4.71 | 276,700 | $623.01 M |
| 12/19/2024 | $4.84 | $4.77 (-1.45%) | $4.85 | $4.72 | 165,209 | $630.95 M |
| 12/18/2024 | $4.70 | $4.75 (1.06%) | $4.93 | $4.67 | 151,117 | $628.30 M |
| 12/17/2024 | $4.60 | $4.81 (4.57%) | $4.84 | $4.57 | 1.06 M | $636.24 M |
| 12/16/2024 | $4.63 | $4.66 (0.65%) | $4.72 | $4.60 | 94,518 | $616.40 M |
| 12/13/2024 | $4.65 | $4.65 (0%) | $4.81 | $4.62 | 542,706 | $615.08 M |
| 12/12/2024 | $4.68 | $4.67 (-0.21%) | $4.76 | $4.57 | 552,123 | $617.72 M |
| 12/11/2024 | $4.63 | $4.71 (1.73%) | $4.78 | $4.55 | 411,800 | $623.01 M |
| 12/10/2024 | $4.57 | $4.61 (0.88%) | $4.74 | $4.56 | 364,826 | $609.79 M |
| 12/09/2024 | $4.58 | $4.55 (-0.66%) | $4.66 | $4.55 | 119,429 | $601.85 M |
| 12/06/2024 | $4.75 | $4.54 (-4.42%) | $4.75 | $4.51 | 165,400 | $600.53 M |
| 12/05/2024 | $4.64 | $4.72 (1.72%) | $4.84 | $4.64 | 68,500 | $624.34 M |
| 12/04/2024 | $4.77 | $4.70 (-1.47%) | $4.82 | $4.62 | 88,922 | $621.69 M |
| 12/03/2024 | $4.67 | $4.76 (1.93%) | $4.79 | $4.67 | 69,504 | $629.63 M |
| 12/02/2024 | $4.65 | $4.72 (1.51%) | $4.75 | $4.49 | 265,229 | $624.34 M |
| 11/29/2024 | $4.87 | $4.82 (-1.03%) | $4.93 | $4.79 | 19,112 | $637.56 M |
| 11/27/2024 | $4.78 | $4.83 (1.05%) | $4.90 | $4.75 | 111,653 | $638.89 M |
| 11/26/2024 | $4.59 | $4.74 (3.27%) | $4.83 | $4.55 | 181,200 | $626.98 M |
| 11/25/2024 | $4.41 | $4.58 (3.85%) | $4.74 | $4.41 | 380,100 | $605.82 M |
| 11/22/2024 | $4.45 | $4.44 (-0.22%) | $4.49 | $4.37 | 115,700 | $587.30 M |
| 11/21/2024 | $4.49 | $4.45 (-0.89%) | $4.52 | $4.41 | 102,400 | $588.62 M |
| 11/20/2024 | $4.30 | $4.50 (4.65%) | $4.55 | $4.30 | 134,900 | $595.24 M |
| 11/19/2024 | $4.30 | $4.34 (0.93%) | $4.39 | $4.28 | 1.09 M | $574.07 M |
| 11/18/2024 | $4.25 | $4.32 (1.65%) | $4.35 | $4.21 | 328,112 | $571.43 M |
| 11/15/2024 | $4.38 | $4.29 (-2.05%) | $4.41 | $4.21 | 138,800 | $567.46 M |
| 11/14/2024 | $4.34 | $4.40 (1.38%) | $4.53 | $4.34 | 358,251 | $582.01 M |
| 11/13/2024 | $4.01 | $4.33 (7.98%) | $4.37 | $3.84 | 816,863 | $572.75 M |
| 11/12/2024 | $4.42 | $4.13 (-6.56%) | $4.47 | $4.13 | 270,025 | $546.29 M |
| 11/11/2024 | $4.25 | $4.40 (3.53%) | $4.49 | $4.24 | 329,876 | $582.01 M |
| 11/08/2024 | $4.20 | $4.20 (0%) | $4.25 | $4.07 | 211,075 | $556.55 M |
| 11/07/2024 | $4.04 | $4.17 (3.22%) | $4.21 | $4.04 | 251,398 | $552.58 M |
| 11/06/2024 | $4.11 | $4.04 (-1.7%) | $4.25 | $4.04 | 230,100 | $535.35 M |
| 11/05/2024 | $3.97 | $4.08 (2.77%) | $4.08 | $3.97 | 227,766 | $540.65 M |
| 11/04/2024 | $4.00 | $3.98 (-0.5%) | $4.10 | $3.97 | 188,604 | $527.40 M |
| 11/01/2024 | $4.00 | $4.04 (1%) | $4.11 | $3.97 | 275,700 | $535.35 M |
| 10/31/2024 | $4.04 | $4.00 (-0.99%) | $4.10 | $3.95 | 236,400 | $530.05 M |
| 10/30/2024 | $3.99 | $4.08 (2.26%) | $4.10 | $3.96 | 194,900 | $540.65 M |
| 10/29/2024 | $4.05 | $4.02 (-0.74%) | $4.06 | $3.96 | 182,326 | $532.70 M |
| 10/28/2024 | $4.18 | $4.08 (-2.39%) | $4.24 | $4.06 | 96,500 | $540.65 M |
| 10/25/2024 | $4.22 | $4.23 (0.24%) | $4.30 | $4.17 | 171,232 | $560.53 M |
| 10/24/2024 | $4.14 | $4.20 (1.45%) | $4.22 | $4.11 | 192,530 | $556.55 M |
| 10/23/2024 | $4.15 | $4.18 (0.72%) | $4.20 | $4.08 | 174,183 | $553.90 M |
| 10/22/2024 | $4.18 | $4.20 (0.48%) | $4.23 | $4.11 | 263,345 | $556.55 M |
| 10/21/2024 | $4.29 | $4.18 (-2.56%) | $4.30 | $4.11 | 295,945 | $553.90 M |
| 10/18/2024 | $4.30 | $4.30 (0%) | $4.32 | $4.18 | 255,000 | $569.80 M |
| 10/17/2024 | $4.26 | $4.30 (0.94%) | $4.31 | $4.17 | 285,134 | $569.80 M |
| 10/16/2024 | $4.28 | $4.32 (0.93%) | $4.41 | $4.25 | 388,639 | $572.46 M |
| 10/15/2024 | $4.41 | $4.32 (-2.04%) | $4.47 | $4.24 | 146,500 | $572.46 M |