NYSE:NGL | Historical Stock Price | NGL Energy Partners LP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-05-16 to 2026-09-09
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.10$2.43$5.38$11.87$26.22$57.922011-05-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$20.63$21.138,800——
2011-12-29$20.55$21.0514,600——
2011-12-28$20.29$20.786,400——
2011-12-27$20.41$20.907,100——
2011-12-23$20.52$21.0210,600——
2011-12-22$20.51$21.0117,900——
2011-12-21$20.64$21.147,100——
2011-12-20$20.82$21.3211,400——
2011-12-19$20.53$21.0316,200——
2011-12-16$20.61$21.117,600——
2011-12-15$20.30$20.799,900——
2011-12-14$20.73$21.2313,100——
2011-12-13$20.91$21.4210,400——
2011-12-12$20.65$21.158,900——
2011-12-09$20.05$20.5412,900——
2011-12-08$20.10$20.5926,900——
2011-12-07$21.19$21.704,700——
2011-12-06$21.65$22.1720,100——
2011-12-05$21.76$22.299,600——
2011-12-02$21.65$22.178,200——
2011-12-01$21.55$22.076,900——
2011-11-30$21.62$22.1417,200——
2011-11-29$21.51$22.032,000——
2011-11-28$21.80$22.332,500——
2011-11-25$21.61$22.131,900——
2011-11-23$21.08$21.597,200——
2011-11-22$20.92$21.439,800——
2011-11-21$20.96$21.4716,800——
2011-11-18$21.66$22.1915,500——
2011-11-17$21.67$22.2015,300——
2011-11-16$21.52$22.0417,900——
2011-11-15$21.50$22.027,700——
2011-11-14$21.65$22.1714,600——
2011-11-11$21.14$21.659,500——
2011-11-10$21.55$22.0716,700——
2011-11-09$21.30$21.8211,500——
2011-11-08$21.30$21.8242,800——
2011-11-07$21.28$21.8041,000——
2011-11-04$21.66$22.1926,700——
2011-11-03$21.65$22.1724,500——
2011-11-02$21.55$22.0712,300——
2011-11-01$21.07$21.588,500——
2011-10-31$21.44$21.9610,800——
2011-10-28$21.21$21.7210,200——
2011-10-27$21.80$22.3316,400——
2011-10-26$22.00$22.1918,600——
2011-10-25$21.17$21.3511,700——
2011-10-24$21.64$21.8219,300——
2011-10-21$22.05$22.2416,400——
2011-10-20$21.95$22.1411,100——
2011-10-19$21.66$21.8412,700——
2011-10-18$21.73$21.914,900——
2011-10-17$21.09$21.275,800——
2011-10-14$21.61$21.7912,900——
2011-10-13$21.95$22.1430,500——
2011-10-12$21.55$21.739,400——
2011-10-11$21.10$21.2811,300——
2011-10-10$21.09$21.2721,800——
2011-10-07$21.19$21.377,300——
2011-10-06$21.08$21.2617,000——
2011-10-05$20.52$20.6911,200——
2011-10-04$19.88$20.0517,400——
2011-10-03$20.47$20.6413,600——
2011-09-30$21.50$21.6813,500——
2011-09-29$21.98$22.1720,500——
2011-09-28$21.11$21.2930,900——
2011-09-27$21.70$21.8815,300——
2011-09-26$21.45$21.6312,300——
2011-09-23$21.31$21.4911,300——
2011-09-22$21.51$21.6944,600——
2011-09-21$21.95$22.1425,000——
2011-09-20$21.92$22.1140,300——
2011-09-19$21.90$22.0938,600——
2011-09-16$21.90$22.0915,200——
2011-09-15$22.07$22.2621,900——
2011-09-14$22.03$22.2228,000——
2011-09-13$22.05$22.24101,000——
2011-09-12$21.82$22.0116,400——
2011-09-09$22.15$22.3467,100——
2011-09-08$22.15$22.3450,000——
2011-09-07$22.70$22.8950,900——
2011-09-06$22.48$22.6732,500——
2011-09-02$22.07$22.2684,600——
2011-09-01$21.69$21.8750,900——
2011-08-31$21.40$21.58118,500——
2011-08-30$20.40$20.5727,500——
2011-08-29$20.62$20.8047,300——
2011-08-26$20.35$20.5218,500——
2011-08-25$20.16$20.338,100——
2011-08-24$20.40$20.5716,100——
2011-08-23$20.20$20.3715,800——
2011-08-22$20.10$20.2721,800——
2011-08-19$20.40$20.5730,300——
2011-08-18$20.34$20.5135,600——
2011-08-17$20.70$20.88258,400——
2011-08-16$19.61$19.7882,400——
2011-08-15$19.55$19.72102,700——
2011-08-12$18.68$18.8417,900——
2011-08-11$18.40$18.5619,500——
2011-08-10$18.48$18.6421,900——
2011-08-09$18.59$18.7524,100——
2011-08-08$18.52$18.6843,800——
2011-08-05$19.27$19.4338,000——
2011-08-04$18.69$18.8525,400——
2011-08-03$19.20$19.3612,000——
2011-08-02$19.50$19.6711,400——
2011-08-01$20.10$20.274,100——
2011-07-29$19.80$19.8016,600——
2011-07-28$20.32$20.3220,200——
2011-07-27$19.75$19.7519,600——
2011-07-26$19.80$19.8028,400——
2011-07-25$19.82$19.8217,700——
2011-07-22$20.00$20.0016,300——
2011-07-21$20.30$20.303,500——
2011-07-20$20.10$20.1017,100——
2011-07-19$20.40$20.405,900——
2011-07-18$20.02$20.0212,400——
2011-07-15$19.84$19.8420,200——
2011-07-14$19.70$19.704,500——
2011-07-13$19.31$19.3116,500——
2011-07-12$19.75$19.7524,500——
2011-07-11$20.25$20.2511,100——
2011-07-08$20.55$20.5515,400——
2011-07-07$20.70$20.7022,700——
2011-07-06$20.05$20.057,300——
2011-07-05$20.34$20.348,300——
2011-07-01$20.00$20.0011,300——
2011-06-30$19.94$19.9441,500——
2011-06-29$20.49$20.4926,500——
2011-06-28$20.00$20.0039,600——
2011-06-27$19.95$19.9518,400——
2011-06-24$19.72$19.7211,400——
2011-06-23$19.58$19.5835,300——
2011-06-22$19.99$19.9955,200——
2011-06-21$19.99$19.9954,600——
2011-06-20$18.90$18.9027,200——
2011-06-17$18.65$18.6518,000——
2011-06-16$18.62$18.6217,700——
2011-06-15$19.20$19.2013,900——
2011-06-14$20.12$20.1229,400——
2011-06-13$19.89$19.8923,600——
2011-06-10$20.15$20.1525,000——
2011-06-09$20.11$20.1116,600——
2011-06-08$19.49$19.4929,200——
2011-06-07$18.75$18.75116,000——
2011-06-06$19.37$19.3756,600——
2011-06-03$20.29$20.2944,300——
2011-06-02$20.76$20.7616,800——
2011-06-01$20.63$20.6333,500——
2011-05-31$20.94$20.9432,900——
2011-05-27$20.50$20.5020,200——
2011-05-26$20.69$20.6938,300——
2011-05-25$20.74$20.7460,100——
2011-05-24$21.20$21.2056,400——
2011-05-23$21.46$21.4650,100——
2011-05-20$21.68$21.6867,200——
2011-05-19$21.75$21.75137,700——
2011-05-18$21.29$21.2996,300——
2011-05-17$21.00$21.0056,500——
2011-05-16$20.89$20.8957,000——