-
5 DAY PERFORMANCE
+4.20% -
1 MONTH PERFORMANCE
+6.94% -
3 MONTH PERFORMANCE
+4.93% -
6 MONTH PERFORMANCE
-21.72% -
YEAR-TO-DATE PERFORMANCE
-19.75% -
1 YEAR PERFORMANCE
+8.76%
NGL Energy Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.49 | $4.47 (-0.42%) | $4.50 | $4.43 | 82,896 | |
| 11/20/2024 | $4.30 | $4.50 (4.65%) | $4.55 | $4.30 | 134,875 | $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 |
| 10/14/2024 | $4.51 | $4.50 (-0.22%) | $4.60 | $4.44 | 339,442 | $596.31 M |
| 10/11/2024 | $4.74 | $4.56 (-3.8%) | $4.81 | $4.56 | 102,700 | $604.26 M |
| 10/10/2024 | $4.80 | $4.80 (0%) | $4.82 | $4.66 | 81,497 | $636.06 M |
| 10/09/2024 | $4.80 | $4.81 (0.21%) | $4.93 | $4.75 | 103,328 | $637.39 M |
| 10/08/2024 | $4.60 | $4.81 (4.57%) | $4.86 | $4.50 | 244,718 | $637.39 M |
| 10/07/2024 | $4.37 | $4.63 (5.95%) | $4.65 | $4.37 | 226,500 | $613.53 M |
| 10/04/2024 | $4.38 | $4.41 (0.68%) | $4.43 | $4.26 | 165,300 | $584.38 M |
| 10/03/2024 | $4.31 | $4.40 (2.09%) | $4.52 | $4.31 | 97,960 | $583.06 M |
| 10/02/2024 | $4.48 | $4.38 (-2.23%) | $4.51 | $4.34 | 90,131 | $580.41 M |
| 10/01/2024 | $4.46 | $4.50 (0.9%) | $4.57 | $4.46 | 60,706 | $596.31 M |
| 09/30/2024 | $4.50 | $4.50 (0%) | $4.56 | $4.47 | 100,000 | $596.31 M |
| 09/27/2024 | $4.57 | $4.52 (-1.09%) | $4.66 | $4.52 | 68,410 | $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 |