-
5 DAY PERFORMANCE
-7.54% -
1 MONTH PERFORMANCE
+10.73% -
3 MONTH PERFORMANCE
-10.28% -
6 MONTH PERFORMANCE
-21.18% -
YEAR-TO-DATE PERFORMANCE
-18.49% -
1 YEAR PERFORMANCE
+17.31%
NGL Energy Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.57 | $4.52 (-1.09%) | $4.66 | $4.52 | 68,407 | $598.96 M |
| 09/26/2024 | $4.72 | $4.57 (-3.18%) | $4.75 | $4.57 | 132,900 | $605.58 M |
| 09/25/2024 | $4.85 | $4.74 (-2.27%) | $4.92 | $4.65 | 185,608 | $628.11 M |
| 09/24/2024 | $5.00 | $4.91 (-1.8%) | $5.16 | $4.91 | 255,000 | $650.64 M |
| 09/23/2024 | $4.56 | $4.99 (9.43%) | $5.00 | $4.55 | 474,700 | $661.24 M |
| 09/20/2024 | $4.45 | $4.57 (2.7%) | $4.60 | $4.36 | 414,571 | $605.58 M |
| 09/19/2024 | $4.59 | $4.41 (-3.92%) | $4.60 | $4.34 | 152,313 | $584.38 M |
| 09/18/2024 | $4.63 | $4.50 (-2.81%) | $4.63 | $4.50 | 177,100 | $596.31 M |
| 09/17/2024 | $4.44 | $4.67 (5.18%) | $4.74 | $4.43 | 265,600 | $618.83 M |
| 09/16/2024 | $4.26 | $4.47 (4.93%) | $4.50 | $4.26 | 281,541 | $592.33 M |
| 09/13/2024 | $4.54 | $4.31 (-5.07%) | $4.56 | $4.29 | 158,004 | $571.13 M |
| 09/12/2024 | $4.42 | $4.49 (1.58%) | $4.53 | $4.39 | 324,400 | $594.98 M |
| 09/11/2024 | $4.16 | $4.43 (6.49%) | $4.45 | $4.16 | 1.45 M | $587.03 M |
| 09/10/2024 | $4.16 | $4.23 (1.68%) | $4.24 | $4.09 | 397,900 | $560.53 M |
| 09/09/2024 | $4.19 | $4.17 (-0.48%) | $4.21 | $4.08 | 194,420 | $552.58 M |
| 09/06/2024 | $4.14 | $4.19 (1.21%) | $4.19 | $4.06 | 376,519 | $555.23 M |
| 09/05/2024 | $4.16 | $4.14 (-0.48%) | $4.18 | $4.05 | 202,403 | $548.60 M |
| 09/04/2024 | $3.94 | $4.19 (6.35%) | $4.23 | $3.94 | 585,948 | $555.23 M |
| 09/03/2024 | $4.08 | $3.98 (-2.45%) | $4.09 | $3.94 | 244,176 | $527.40 M |
| 08/30/2024 | $4.10 | $4.12 (0.49%) | $4.15 | $4.09 | 75,639 | $545.95 M |
| 08/29/2024 | $4.09 | $4.10 (0.24%) | $4.13 | $4.06 | 184,926 | $543.30 M |
| 08/28/2024 | $4.16 | $4.09 (-1.68%) | $4.18 | $4.04 | 160,534 | $541.98 M |
| 08/27/2024 | $4.34 | $4.21 (-3%) | $4.34 | $4.20 | 73,841 | $557.88 M |
| 08/26/2024 | $4.34 | $4.32 (-0.46%) | $4.37 | $4.29 | 98,723 | $572.46 M |
| 08/23/2024 | $4.21 | $4.32 (2.61%) | $4.37 | $4.21 | 98,300 | $572.46 M |
| 08/22/2024 | $4.30 | $4.26 (-0.93%) | $4.38 | $4.26 | 153,119 | $564.50 M |
| 08/21/2024 | $4.20 | $4.26 (1.43%) | $4.30 | $4.20 | 239,000 | $564.50 M |
| 08/20/2024 | $4.24 | $4.16 (-1.89%) | $4.29 | $4.16 | 136,807 | $551.25 M |
| 08/19/2024 | $4.16 | $4.24 (1.92%) | $4.31 | $4.13 | 945,600 | $561.85 M |
| 08/16/2024 | $4.15 | $4.18 (0.72%) | $4.29 | $4.13 | 139,824 | $553.90 M |
| 08/15/2024 | $4.22 | $4.14 (-1.9%) | $4.29 | $4.12 | 328,820 | $548.60 M |
| 08/14/2024 | $4.11 | $4.17 (1.46%) | $4.22 | $4.04 | 439,335 | $552.58 M |
| 08/13/2024 | $4.15 | $4.15 (0%) | $4.26 | $4.10 | 332,000 | $549.93 M |
| 08/12/2024 | $4.30 | $4.11 (-4.42%) | $4.30 | $4.05 | 276,466 | $544.63 M |
| 08/09/2024 | $4.23 | $4.30 (1.65%) | $4.38 | $4.21 | 397,800 | $569.80 M |
| 08/08/2024 | $4.08 | $4.09 (0.25%) | $4.17 | $4.02 | 211,025 | $541.98 M |
| 08/07/2024 | $4.06 | $4.09 (0.74%) | $4.20 | $4.02 | 206,047 | $541.98 M |
| 08/06/2024 | $4.12 | $4.07 (-1.21%) | $4.12 | $4.04 | 238,154 | $539.33 M |
| 08/05/2024 | $3.91 | $4.10 (4.86%) | $4.15 | $3.90 | 417,853 | $543.30 M |
| 08/02/2024 | $4.55 | $4.34 (-4.62%) | $4.55 | $4.26 | 342,200 | $575.11 M |
| 08/01/2024 | $4.58 | $4.61 (0.66%) | $4.64 | $4.39 | 240,308 | $610.88 M |
| 07/31/2024 | $4.67 | $4.60 (-1.5%) | $4.70 | $4.54 | 108,200 | $609.56 M |
| 07/30/2024 | $4.71 | $4.68 (-0.64%) | $4.71 | $4.61 | 290,900 | $620.16 M |
| 07/29/2024 | $4.67 | $4.69 (0.43%) | $4.74 | $4.60 | 281,400 | $621.48 M |
| 07/26/2024 | $4.77 | $4.68 (-1.89%) | $4.78 | $4.64 | 287,800 | $620.16 M |
| 07/25/2024 | $4.74 | $4.75 (0.21%) | $4.76 | $4.72 | 62,700 | $629.44 M |
| 07/24/2024 | $4.80 | $4.74 (-1.25%) | $4.83 | $4.73 | 144,000 | $628.11 M |
| 07/23/2024 | $4.80 | $4.83 (0.63%) | $4.88 | $4.80 | 95,700 | $640.04 M |
| 07/22/2024 | $4.83 | $4.85 (0.41%) | $4.88 | $4.78 | 157,343 | $642.69 M |
| 07/19/2024 | $4.80 | $4.86 (1.25%) | $4.94 | $4.80 | 85,431 | $644.01 M |
| 07/18/2024 | $4.85 | $4.84 (-0.21%) | $4.90 | $4.77 | 160,924 | $641.36 M |
| 07/17/2024 | $4.81 | $4.85 (0.83%) | $4.97 | $4.80 | 191,040 | $642.69 M |
| 07/16/2024 | $4.67 | $4.86 (4.07%) | $4.86 | $4.62 | 2.10 M | $644.01 M |
| 07/15/2024 | $4.59 | $4.70 (2.4%) | $4.71 | $4.59 | 193,447 | $622.81 M |
| 07/12/2024 | $4.60 | $4.60 (0%) | $4.68 | $4.58 | 302,300 | $609.56 M |
| 07/11/2024 | $4.74 | $4.66 (-1.69%) | $4.78 | $4.64 | 179,107 | $617.51 M |
| 07/10/2024 | $4.72 | $4.74 (0.42%) | $4.78 | $4.71 | 256,189 | $628.11 M |
| 07/09/2024 | $4.73 | $4.78 (1.06%) | $4.81 | $4.71 | 200,761 | $633.41 M |
| 07/08/2024 | $4.72 | $4.85 (2.75%) | $4.87 | $4.72 | 377,007 | $642.69 M |
| 07/05/2024 | $4.88 | $4.76 (-2.46%) | $4.91 | $4.68 | 434,970 | $630.76 M |
| 07/03/2024 | $4.96 | $4.92 (-0.81%) | $4.97 | $4.88 | 266,438 | $651.96 M |
| 07/02/2024 | $5.07 | $4.96 (-2.17%) | $5.07 | $4.91 | 413,233 | $657.26 M |
| 07/01/2024 | $5.06 | $5.06 (0%) | $5.11 | $4.98 | 451,250 | $670.51 M |