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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$11.34$25.941,022,000——
2019-12-30$11.13$25.461,163,400——
2019-12-27$11.54$26.40976,300——
2019-12-26$11.71$26.79715,100——
2019-12-24$11.56$26.45213,600——
2019-12-23$11.28$25.801,227,500——
2019-12-20$11.04$25.263,479,200——
2019-12-19$11.36$25.99823,500——
2019-12-18$11.50$26.31972,700——
2019-12-17$11.35$25.96912,700——
2019-12-16$11.17$25.55919,800——
2019-12-13$10.79$24.681,586,000——
2019-12-12$10.67$24.41698,100——
2019-12-11$10.69$24.46836,100——
2019-12-10$10.80$24.711,684,500——
2019-12-09$10.28$23.52773,900——
2019-12-06$9.82$22.46665,300——
2019-12-05$9.68$22.14438,500——
2019-12-04$9.69$22.17700,400——
2019-12-03$9.65$22.081,126,500——
2019-12-02$9.70$22.19845,000——
2019-11-29$9.93$22.72359,000——
2019-11-27$9.95$22.76685,000——
2019-11-26$10.06$23.01783,800——
2019-11-25$10.55$24.13606,600——
2019-11-22$10.45$23.91740,000——
2019-11-21$10.03$22.95849,800——
2019-11-20$9.85$22.53765,300——
2019-11-19$9.97$22.811,126,900——
2019-11-18$9.90$22.651,932,900——
2019-11-15$10.11$23.131,300,400——
2019-11-14$9.84$22.511,886,200——
2019-11-13$10.18$23.292,090,300——
2019-11-12$10.45$23.912,012,600——
2019-11-11$10.34$23.651,088,200——
2019-11-08$10.41$23.812,184,500——
2019-11-07$10.48$23.971,214,300——
2019-11-06$10.82$24.751,126,500——
2019-11-05$11.13$24.571,629,700——
2019-11-04$11.41$25.191,473,000——
2019-11-01$11.22$24.771,158,000——
2019-10-31$11.25$24.831,853,900——
2019-10-30$11.09$24.48944,000——
2019-10-29$11.16$24.641,019,800——
2019-10-28$11.45$25.28735,600——
2019-10-25$11.55$25.50503,300——
2019-10-24$11.61$25.63208,800——
2019-10-23$11.58$25.56265,900——
2019-10-22$11.66$25.74628,900——
2019-10-21$11.29$24.92639,700——
2019-10-18$11.45$25.28646,200——
2019-10-17$11.19$24.70875,600——
2019-10-16$11.52$25.43658,400——
2019-10-15$11.88$26.23963,800——
2019-10-14$11.83$26.11726,800——
2019-10-11$12.00$26.49946,600——
2019-10-10$12.42$27.42653,500——
2019-10-09$12.61$27.84726,700——
2019-10-08$12.80$28.261,006,000——
2019-10-07$13.59$30.00612,300——
2019-10-04$13.75$30.35303,400——
2019-10-03$13.69$30.22197,200——
2019-10-02$13.67$30.18454,100——
2019-10-01$13.73$30.31352,600——
2019-09-30$13.91$30.711,346,700——
2019-09-27$13.46$29.71524,900——
2019-09-26$13.49$29.781,393,900——
2019-09-25$13.84$30.55579,000——
2019-09-24$14.17$31.28565,200——
2019-09-23$13.93$30.75269,000——
2019-09-20$14.02$30.955,435,600——
2019-09-19$14.09$31.101,591,100——
2019-09-18$14.56$32.141,169,700——
2019-09-17$14.66$32.361,104,600——
2019-09-16$14.89$32.871,793,400——
2019-09-13$14.12$31.171,647,000——
2019-09-12$12.93$28.54391,200——
2019-09-11$13.04$28.79386,000——
2019-09-10$12.96$28.61391,400——
2019-09-09$12.98$28.65957,100——
2019-09-06$12.79$28.23577,400——
2019-09-05$13.14$29.01581,900——
2019-09-04$13.28$29.32936,400——
2019-09-03$13.31$29.38450,500——
2019-08-30$13.49$29.781,663,000——
2019-08-29$13.13$28.98559,300——
2019-08-28$12.90$28.48472,800——
2019-08-27$12.57$27.75644,400——
2019-08-26$12.55$27.701,270,100——
2019-08-23$12.30$27.151,044,000——
2019-08-22$12.76$28.17986,100——
2019-08-21$13.02$28.741,121,200——
2019-08-20$13.39$29.561,347,000——
2019-08-19$13.26$29.271,482,900——
2019-08-16$12.82$28.30709,000——
2019-08-15$12.81$28.28702,700——
2019-08-14$13.01$28.721,053,100——
2019-08-13$13.58$29.98743,000——
2019-08-12$13.79$30.44378,200——
2019-08-09$13.75$30.35548,500——
2019-08-08$13.65$30.13751,900——
2019-08-07$13.81$30.49775,100——
2019-08-06$13.98$30.86687,900——
2019-08-05$14.42$30.97982,500——
2019-08-02$14.86$31.92604,800——
2019-08-01$15.01$32.24455,800——
2019-07-31$15.44$33.16472,100——
2019-07-30$15.33$32.93611,100——
2019-07-29$15.08$32.392,218,700——
2019-07-26$15.18$32.60469,400——
2019-07-25$15.30$32.86394,200——
2019-07-24$15.46$33.20283,100——
2019-07-23$15.45$33.18265,900——
2019-07-22$15.24$32.73718,900——
2019-07-19$15.04$32.30713,300——
2019-07-18$15.10$32.43746,400——
2019-07-17$15.20$32.65345,400——
2019-07-16$15.30$32.86413,400——
2019-07-15$15.19$32.62338,000——
2019-07-12$15.14$32.52365,600——
2019-07-11$15.26$32.78496,500——
2019-07-10$15.50$33.29669,600——
2019-07-09$15.20$32.65413,900——
2019-07-08$15.12$32.47843,600——
2019-07-05$15.08$32.39713,800——
2019-07-03$14.84$31.87394,500——
2019-07-02$14.91$32.02327,400——
2019-07-01$14.84$31.87584,400——
2019-06-28$14.77$31.72813,100——
2019-06-27$14.57$31.29677,800——
2019-06-26$14.31$30.73874,100——
2019-06-25$13.95$29.96605,300——
2019-06-24$14.06$30.20844,100——
2019-06-21$14.24$30.581,459,500——
2019-06-20$14.24$30.581,124,200——
2019-06-19$14.09$30.26526,300——
2019-06-18$14.21$30.52506,200——
2019-06-17$14.21$30.52783,400——
2019-06-14$14.50$31.14620,300——
2019-06-13$14.53$31.21882,600——
2019-06-12$14.37$30.86474,200——
2019-06-11$14.67$31.51306,800——
2019-06-10$14.57$31.29716,600——
2019-06-07$14.73$31.64695,400——
2019-06-06$14.89$31.98686,500——
2019-06-05$15.03$32.28473,700——
2019-06-04$14.98$32.17943,700——
2019-06-03$14.73$31.64744,800——
2019-05-31$14.84$31.871,431,300——
2019-05-30$14.58$31.311,020,300——
2019-05-29$14.54$31.23628,700——
2019-05-28$14.69$31.55821,200——
2019-05-24$14.60$31.36544,500——
2019-05-23$14.53$31.21986,600——
2019-05-22$15.03$32.28512,900——
2019-05-21$14.89$31.98747,800——
2019-05-20$14.78$31.74439,800——
2019-05-17$14.79$31.77467,300——
2019-05-16$14.73$31.64626,100——
2019-05-15$14.52$31.19712,200——
2019-05-14$14.33$30.78762,500——
2019-05-13$13.88$29.81405,900——
2019-05-10$13.82$29.68420,200——
2019-05-09$13.43$28.84500,000——
2019-05-08$13.56$29.12359,900——
2019-05-07$13.70$29.42411,500——
2019-05-06$13.63$29.27410,300——
2019-05-03$13.87$28.95692,200——
2019-05-02$13.52$28.221,335,600——
2019-05-01$14.12$29.47567,700——
2019-04-30$14.26$29.77642,700——
2019-04-29$14.52$30.31334,500——
2019-04-26$14.50$30.27435,700——
2019-04-25$14.69$30.66550,400——
2019-04-24$14.68$30.64495,700——
2019-04-23$14.54$30.35565,600——
2019-04-22$14.56$30.39726,300——
2019-04-18$14.24$29.72304,200——
2019-04-17$14.24$29.72520,900——
2019-04-16$14.19$29.62393,200——
2019-04-15$14.11$29.45422,000——
2019-04-12$14.07$29.37752,300——
2019-04-11$14.00$29.22642,300——
2019-04-10$13.98$29.18813,300——
2019-04-09$14.07$29.37662,000——
2019-04-08$14.18$29.60871,100——
2019-04-05$14.20$29.64504,000——
2019-04-04$14.21$29.66829,500——
2019-04-03$13.93$29.08536,500——
2019-04-02$14.03$29.29760,400——
2019-04-01$14.07$29.37661,900——
2019-03-29$14.03$29.29690,300——
2019-03-28$13.86$28.93503,500——
2019-03-27$13.83$28.871,106,900——
2019-03-26$13.94$29.101,134,100——
2019-03-25$13.97$29.16720,900——
2019-03-22$13.80$28.81615,700——
2019-03-21$14.01$29.24637,600——
2019-03-20$13.79$28.79491,400——
2019-03-19$13.78$28.76842,800——
2019-03-18$13.90$29.01958,800——
2019-03-15$13.51$28.201,595,400——
2019-03-14$13.24$27.64552,500——
2019-03-13$13.32$27.80584,800——
2019-03-12$13.19$27.53494,700——
2019-03-11$13.35$27.871,671,200——
2019-03-08$13.03$27.201,219,900——
2019-03-07$13.18$27.511,182,000——
2019-03-06$13.07$27.281,240,600——
2019-03-05$13.11$27.37919,400——
2019-03-04$13.13$27.411,561,400——
2019-03-01$13.05$27.24861,400——
2019-02-28$13.04$27.223,271,700——
2019-02-27$13.40$27.971,140,500——
2019-02-26$13.38$27.931,014,200——
2019-02-25$13.47$28.121,421,700——
2019-02-22$13.40$27.97827,500——
2019-02-21$13.10$27.34835,800——
2019-02-20$13.03$27.201,797,200——
2019-02-19$13.86$28.931,776,200——
2019-02-15$13.66$28.511,500,000——
2019-02-14$13.19$27.531,974,400——
2019-02-13$12.99$27.122,453,000——
2019-02-12$11.98$25.011,899,700——
2019-02-11$11.50$24.012,585,500——
2019-02-08$10.87$22.69975,300——
2019-02-07$10.96$22.882,436,700——
2019-02-06$10.97$22.901,115,600——
2019-02-05$11.25$23.481,617,800——
2019-02-04$11.74$23.693,099,200——
2019-02-01$11.92$24.06947,900——
2019-01-31$11.75$23.711,005,700——
2019-01-30$11.72$23.65620,500——
2019-01-29$11.38$22.97835,900——
2019-01-28$11.42$23.05815,600——
2019-01-25$11.59$23.391,033,100——
2019-01-24$11.17$22.54954,300——
2019-01-23$11.12$22.441,128,300——
2019-01-22$11.10$22.401,511,800——
2019-01-18$11.34$22.881,082,600——
2019-01-17$11.14$22.48932,400——
2019-01-16$11.03$22.261,022,800——
2019-01-15$10.89$21.981,454,100——
2019-01-14$10.47$21.13763,800——
2019-01-11$10.56$21.311,008,800——
2019-01-10$10.96$22.12998,000——
2019-01-09$11.15$22.50815,100——
2019-01-08$10.91$22.021,071,400——
2019-01-07$10.81$21.821,615,700——
2019-01-04$10.39$20.971,318,500——
2019-01-03$9.99$20.161,104,400——
2019-01-02$9.91$20.00552,500——