NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests (NGL)
4.0500
-0.5200 (-11.38%)
NYSE · Last Trade: Apr 4th, 11:37 AM EDT
Historical Prices For NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests (NGL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 4.54 | 4.65 | 4.49 | 4.57 | 307,185 | 4.57 |
| 4/02/2025 | 4.60 | 4.71 | 4.60 | 4.66 | 90,354 | 4.66 |
| 4/01/2025 | 4.54 | 4.74 | 4.54 | 4.66 | 215,726 | 4.66 |
| 3/31/2025 | 4.54 | 4.61 | 4.51 | 4.54 | 87,491 | 4.54 |
| 3/28/2025 | 4.65 | 4.65 | 4.57 | 4.59 | 89,637 | 4.59 |
| 3/27/2025 | 4.60 | 4.66 | 4.59 | 4.63 | 146,832 | 4.63 |
| 3/26/2025 | 4.50 | 4.69 | 4.47 | 4.63 | 494,944 | 4.63 |
| 3/25/2025 | 4.66 | 4.70 | 4.62 | 4.68 | 170,483 | 4.68 |
| 3/24/2025 | 4.67 | 4.69 | 4.60 | 4.67 | 195,797 | 4.67 |
| 3/21/2025 | 4.65 | 4.77 | 4.60 | 4.66 | 669,453 | 4.66 |
| 3/20/2025 | 4.65 | 4.75 | 4.61 | 4.66 | 163,750 | 4.66 |
| 3/19/2025 | 4.64 | 4.74 | 4.63 | 4.66 | 112,553 | 4.66 |
| 3/18/2025 | 4.65 | 4.75 | 4.64 | 4.65 | 182,275 | 4.65 |
| 3/17/2025 | 4.55 | 4.72 | 4.53 | 4.60 | 326,493 | 4.60 |
| 3/14/2025 | 4.52 | 4.71 | 4.52 | 4.66 | 419,385 | 4.66 |
| 3/13/2025 | 4.49 | 4.71 | 4.49 | 4.53 | 248,776 | 4.53 |
| 3/12/2025 | 4.61 | 4.76 | 4.53 | 4.53 | 321,671 | 4.53 |
| 3/11/2025 | 4.75 | 4.79 | 4.55 | 4.68 | 261,131 | 4.68 |
| 3/10/2025 | 4.75 | 4.85 | 4.71 | 4.74 | 335,105 | 4.74 |
| 3/07/2025 | 4.74 | 4.86 | 4.65 | 4.75 | 223,186 | 4.75 |
| 3/06/2025 | 4.71 | 4.77 | 4.51 | 4.73 | 228,582 | 4.73 |
| 3/05/2025 | 4.68 | 4.78 | 4.57 | 4.72 | 370,540 | 4.72 |
| 3/04/2025 | 4.54 | 4.78 | 4.54 | 4.69 | 680,998 | 4.69 |
| 3/03/2025 | 4.82 | 4.89 | 4.64 | 4.64 | 912,773 | 4.64 |
| 2/28/2025 | 4.53 | 4.85 | 4.53 | 4.83 | 465,048 | 4.83 |
| 2/27/2025 | 4.58 | 4.72 | 4.52 | 4.60 | 791,137 | 4.60 |
| 2/26/2025 | 4.63 | 4.70 | 4.49 | 4.55 | 173,193 | 4.55 |
| 2/25/2025 | 4.58 | 4.67 | 4.55 | 4.65 | 287,619 | 4.65 |
| 2/24/2025 | 4.90 | 4.90 | 4.54 | 4.63 | 380,382 | 4.63 |
| 2/21/2025 | 4.90 | 4.93 | 4.72 | 4.77 | 671,174 | 4.77 |
| 2/20/2025 | 4.92 | 4.92 | 4.81 | 4.89 | 91,181 | 4.89 |
| 2/19/2025 | 4.97 | 5.04 | 4.86 | 4.88 | 413,022 | 4.88 |
| 2/18/2025 | 4.96 | 5.08 | 4.87 | 4.95 | 522,839 | 4.95 |
| 2/14/2025 | 4.52 | 4.92 | 4.52 | 4.89 | 1,601,508 | 4.89 |
| 2/13/2025 | 4.25 | 4.68 | 4.25 | 4.51 | 1,326,631 | 4.51 |
| 2/12/2025 | 4.37 | 4.41 | 4.21 | 4.21 | 832,385 | 4.21 |
| 2/11/2025 | 4.99 | 5.12 | 4.30 | 4.37 | 1,127,097 | 4.37 |
| 2/10/2025 | 5.55 | 5.73 | 5.50 | 5.50 | 510,249 | 5.50 |
| 2/07/2025 | 5.58 | 5.66 | 5.50 | 5.52 | 334,529 | 5.52 |
| 2/06/2025 | 5.60 | 5.62 | 5.46 | 5.54 | 199,778 | 5.54 |
| 2/05/2025 | 5.60 | 5.71 | 5.55 | 5.62 | 275,905 | 5.62 |
| 2/04/2025 | 5.44 | 5.65 | 5.37 | 5.62 | 935,834 | 5.62 |
| 2/03/2025 | 5.42 | 5.48 | 5.28 | 5.41 | 429,438 | 5.41 |
| 1/31/2025 | 5.54 | 5.54 | 5.32 | 5.48 | 698,213 | 5.48 |
| 1/30/2025 | 5.31 | 5.56 | 5.31 | 5.56 | 1,281,846 | 5.56 |
| 1/29/2025 | 5.42 | 5.47 | 5.29 | 5.38 | 218,293 | 5.38 |
| 1/28/2025 | 5.14 | 5.49 | 5.14 | 5.47 | 304,472 | 5.47 |
| 1/27/2025 | 5.37 | 5.37 | 5.13 | 5.23 | 381,988 | 5.23 |
| 1/24/2025 | 5.48 | 5.56 | 5.37 | 5.37 | 340,063 | 5.37 |
| 1/23/2025 | 5.36 | 5.58 | 5.32 | 5.52 | 439,442 | 5.52 |
| 1/22/2025 | 5.35 | 5.42 | 5.30 | 5.37 | 250,684 | 5.37 |
| 1/21/2025 | 5.25 | 5.38 | 5.15 | 5.35 | 328,390 | 5.35 |
| 1/17/2025 | 5.36 | 5.39 | 5.22 | 5.26 | 107,008 | 5.26 |
| 1/16/2025 | 5.31 | 5.43 | 5.27 | 5.35 | 71,848 | 5.35 |
| 1/15/2025 | 5.45 | 5.51 | 5.27 | 5.39 | 186,341 | 5.39 |
| 1/14/2025 | 5.33 | 5.70 | 5.29 | 5.48 | 422,341 | 5.48 |
| 1/13/2025 | 5.30 | 5.33 | 5.13 | 5.30 | 477,275 | 5.30 |
| 1/10/2025 | 5.20 | 5.44 | 5.13 | 5.30 | 268,529 | 5.30 |
| 1/08/2025 | 5.05 | 5.11 | 4.88 | 5.11 | 241,827 | 5.11 |
| 1/07/2025 | 5.00 | 5.13 | 4.78 | 5.05 | 294,712 | 5.05 |
| 1/06/2025 | 5.28 | 5.39 | 5.00 | 5.05 | 106,462 | 5.05 |