5 DAY PERFORMANCE
+0.71%
1 MONTH PERFORMANCE
+46.02%
3 MONTH PERFORMANCE
+70.69%
6 MONTH PERFORMANCE
+192.04%
YEAR-TO-DATE PERFORMANCE
+98.40%
1 YEAR PERFORMANCE
+110.64%
NGL Energy Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $9.50 | $9.90 (4.21%) | $9.93 | $9.45 | 296.19 K | $1.25 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 |
| 10/29/2025 | $6.48 | $6.40 (-1.23%) | $6.51 | $6.35 | 275.92 K | $843.18 M |
| 10/28/2025 | $6.32 | $6.44 (1.9%) | $6.44 | $6.26 | 160.03 K | $848.45 M |
| 10/27/2025 | $6.31 | $6.35 (0.63%) | $6.38 | $6.26 | 169.35 K | $836.60 M |
| 10/24/2025 | $6.44 | $6.31 (-2.02%) | $6.47 | $6.22 | 172.70 K | $831.33 M |
| 10/23/2025 | $6.50 | $6.38 (-1.85%) | $6.50 | $6.36 | 97.22 K | $840.55 M |
| 10/22/2025 | $6.30 | $6.48 (2.86%) | $6.49 | $6.28 | 131.80 K | $853.72 M |
| 10/21/2025 | $6.24 | $6.30 (0.96%) | $6.33 | $6.19 | 230.63 K | $830.01 M |
| 10/20/2025 | $6.08 | $6.29 (3.45%) | $6.35 | $6.04 | 165.32 K | $828.69 M |
| 10/17/2025 | $6.14 | $6.04 (-1.63%) | $6.22 | $6.04 | 380.21 K | $795.76 M |
| 10/16/2025 | $6.34 | $6.16 (-2.84%) | $6.38 | $6.16 | 258.00 K | $811.56 M |
| 10/15/2025 | $6.27 | $6.27 (0%) | $6.39 | $6.19 | 170.22 K | $826.06 M |
| 10/14/2025 | $6.08 | $6.20 (1.97%) | $6.24 | $6.04 | 478.91 K | $816.83 M |
| 10/13/2025 | $6.20 | $6.18 (-0.32%) | $6.34 | $6.10 | 227.63 K | $814.20 M |
| 10/10/2025 | $6.25 | $6.11 (-2.24%) | $6.25 | $6.05 | 396.75 K | $804.98 M |
| 10/09/2025 | $6.18 | $6.24 (0.97%) | $6.24 | $6.02 | 311.10 K | $822.10 M |
| 10/08/2025 | $6.11 | $6.13 (0.33%) | $6.18 | $6.06 | 157.70 K | $807.61 M |
| 10/07/2025 | $6.06 | $6.11 (0.83%) | $6.15 | $6.04 | 170.51 K | $804.98 M |
| 10/06/2025 | $6.10 | $6.08 (-0.33%) | $6.12 | $5.97 | 150.90 K | $801.03 M |
| 10/03/2025 | $5.89 | $6.10 (3.57%) | $6.13 | $5.88 | 239.54 K | $803.66 M |
| 10/02/2025 | $5.98 | $5.86 (-2.01%) | $6.03 | $5.80 | 1.23 M | $772.04 M |
| 10/01/2025 | $6.00 | $6.06 (1%) | $6.15 | $5.96 | 160.58 K | $798.39 M |
| 09/30/2025 | $5.93 | $6.00 (1.18%) | $6.06 | $5.93 | 242.80 K | $790.49 M |
| 09/29/2025 | $6.22 | $6.03 (-3.05%) | $6.22 | $5.99 | 257.50 K | $794.44 M |
| 09/26/2025 | $6.33 | $6.22 (-1.74%) | $6.43 | $6.14 | 158.30 K | $819.47 M |
| 09/25/2025 | $6.37 | $6.34 (-0.47%) | $6.46 | $6.33 | 190.30 K | $835.28 M |
| 09/24/2025 | $6.52 | $6.42 (-1.53%) | $6.57 | $6.42 | 199.85 K | $845.82 M |
| 09/23/2025 | $6.30 | $6.50 (3.17%) | $6.53 | $6.29 | 197.59 K | $856.36 M |
| 09/22/2025 | $6.62 | $6.28 (-5.14%) | $6.63 | $6.25 | 456.44 K | $827.37 M |
| 09/19/2025 | $6.95 | $6.63 (-4.6%) | $7.06 | $6.63 | 731.70 K | $873.49 M |
| 09/18/2025 | $6.67 | $6.96 (4.35%) | $7.15 | $6.67 | 1.02 M | $916.96 M |
| 09/17/2025 | $6.50 | $6.59 (1.38%) | $6.71 | $6.47 | 725.90 K | $868.22 M |
| 09/16/2025 | $5.77 | $6.47 (12.13%) | $6.50 | $5.77 | 1.24 M | $852.41 M |
| 09/15/2025 | $5.75 | $5.75 (0%) | $5.89 | $5.72 | 995.76 K | $757.55 M |
| 09/12/2025 | $5.72 | $5.79 (1.22%) | $5.87 | $5.72 | 742.74 K | $762.82 M |
| 09/11/2025 | $5.82 | $5.82 (0%) | $5.93 | $5.81 | 491.84 K | $766.77 M |
| 09/10/2025 | $5.87 | $5.85 (-0.34%) | $5.99 | $5.85 | 319.03 K | $770.72 M |
| 09/09/2025 | $5.95 | $5.87 (-1.34%) | $5.99 | $5.87 | 251.71 K | $773.36 M |
| 09/08/2025 | $5.79 | $5.88 (1.55%) | $5.95 | $5.71 | 775.30 K | $774.68 M |
| 09/05/2025 | $5.74 | $5.75 (0.17%) | $5.89 | $5.68 | 917.10 K | $757.55 M |
| 09/04/2025 | $5.56 | $5.80 (4.32%) | $5.89 | $5.56 | 665.90 K | $764.14 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.
