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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.40$6.421,873,100——
2020-12-30$2.43$6.501,092,600——
2020-12-29$2.49$6.662,059,200——
2020-12-28$2.59$6.921,052,500——
2020-12-24$2.74$7.33437,900——
2020-12-23$2.66$7.11873,900——
2020-12-22$2.62$7.001,090,900——
2020-12-21$2.64$7.061,162,400——
2020-12-18$2.72$7.271,771,800——
2020-12-17$2.78$7.431,554,300——
2020-12-16$2.86$7.651,055,800——
2020-12-15$2.90$7.75849,100——
2020-12-14$2.83$7.571,761,000——
2020-12-11$2.78$7.431,408,700——
2020-12-10$2.93$7.831,953,600——
2020-12-09$2.67$7.142,148,800——
2020-12-08$2.68$7.172,762,900——
2020-12-07$2.51$6.711,860,400——
2020-12-04$2.58$6.902,266,400——
2020-12-03$2.56$6.841,457,800——
2020-12-02$2.45$6.552,198,200——
2020-12-01$2.28$6.101,704,000——
2020-11-30$2.18$5.837,298,000——
2020-11-27$2.32$6.202,323,900——
2020-11-25$2.41$6.444,515,300——
2020-11-24$2.62$7.002,827,600——
2020-11-23$2.72$7.272,517,300——
2020-11-20$2.66$7.11934,800——
2020-11-19$2.84$7.592,155,600——
2020-11-18$2.82$7.541,691,400——
2020-11-17$2.73$7.301,570,500——
2020-11-16$2.59$6.921,629,900——
2020-11-13$2.49$6.661,779,800——
2020-11-12$2.32$6.201,032,500——
2020-11-11$2.41$6.441,416,600——
2020-11-10$2.46$6.581,534,000——
2020-11-09$2.72$7.271,419,400——
2020-11-06$2.46$6.58761,500——
2020-11-05$2.54$6.79713,300——
2020-11-04$2.53$6.50949,500——
2020-11-03$2.61$6.701,009,300——
2020-11-02$2.45$6.291,082,200——
2020-10-30$2.40$6.161,990,900——
2020-10-29$2.65$6.801,152,200——
2020-10-28$2.84$7.292,028,300——
2020-10-27$2.92$7.503,524,300——
2020-10-26$3.61$9.271,198,100——
2020-10-23$3.93$10.09756,600——
2020-10-22$3.94$10.121,007,400——
2020-10-21$3.62$9.30420,900——
2020-10-20$3.62$9.30909,900——
2020-10-19$3.59$9.221,412,300——
2020-10-16$3.83$9.832,044,600——
2020-10-15$4.21$10.81834,300——
2020-10-14$4.34$11.141,097,700——
2020-10-13$3.99$10.25705,700——
2020-10-12$4.00$10.27277,200——
2020-10-09$4.04$10.37319,500——
2020-10-08$4.19$10.76971,100——
2020-10-07$3.79$9.73954,400——
2020-10-06$3.92$10.071,232,900——
2020-10-05$4.16$10.68287,700——
2020-10-02$4.05$10.40268,600——
2020-10-01$4.06$10.43358,800——
2020-09-30$3.96$10.17901,800——
2020-09-29$3.90$10.01415,900——
2020-09-28$3.73$9.58867,900——
2020-09-25$3.53$9.06796,300——
2020-09-24$3.57$9.17561,100——
2020-09-23$3.50$8.99906,300——
2020-09-22$3.60$9.24893,700——
2020-09-21$3.52$9.04534,200——
2020-09-18$3.62$9.301,156,100——
2020-09-17$3.72$9.55501,500——
2020-09-16$3.76$9.66331,200——
2020-09-15$3.64$9.35818,100——
2020-09-14$3.65$9.37848,100——
2020-09-11$3.52$9.04756,600——
2020-09-10$3.53$9.06869,100——
2020-09-09$3.69$9.48631,200——
2020-09-08$3.75$9.63691,300——
2020-09-04$3.91$10.041,305,400——
2020-09-03$3.98$10.22399,000——
2020-09-02$4.06$10.43661,000——
2020-09-01$4.18$10.73487,000——
2020-08-31$4.38$11.25865,500——
2020-08-28$4.39$11.27605,700——
2020-08-27$4.21$10.81497,500——
2020-08-26$4.05$10.40332,300——
2020-08-25$4.08$10.48307,100——
2020-08-24$4.17$10.71471,800——
2020-08-21$4.02$10.32708,700——
2020-08-20$4.05$10.40637,500——
2020-08-19$4.16$10.68658,200——
2020-08-18$4.09$10.50742,600——
2020-08-17$4.13$10.611,327,200——
2020-08-14$4.33$11.121,114,900——
2020-08-13$4.39$11.271,250,300——
2020-08-12$4.56$11.711,041,600——
2020-08-11$4.37$11.222,731,200——
2020-08-10$4.96$12.741,480,300——
2020-08-07$4.64$11.91769,300——
2020-08-06$4.71$12.09583,400——
2020-08-05$4.81$12.351,297,100——
2020-08-04$4.72$11.611,582,300——
2020-08-03$4.43$10.891,585,100——
2020-07-31$4.41$10.841,171,000——
2020-07-30$4.56$11.211,814,100——
2020-07-29$4.89$12.02580,900——
2020-07-28$4.78$11.75743,300——
2020-07-27$4.77$11.73397,800——
2020-07-24$4.71$11.58613,400——
2020-07-23$4.54$11.16933,900——
2020-07-22$4.52$11.11904,600——
2020-07-21$4.90$12.051,286,700——
2020-07-20$4.30$10.57536,200——
2020-07-17$4.28$10.522,346,300——
2020-07-16$4.48$11.022,039,100——
2020-07-15$4.15$10.211,018,300——
2020-07-14$3.64$8.95745,300——
2020-07-13$3.56$8.75806,400——
2020-07-10$3.66$9.001,295,400——
2020-07-09$3.60$8.851,134,600——
2020-07-08$3.83$9.421,369,600——
2020-07-07$3.70$9.10998,900——
2020-07-06$3.75$9.221,430,700——
2020-07-02$3.81$9.371,278,100——
2020-07-01$4.03$9.911,672,700——
2020-06-30$3.90$9.591,579,800——
2020-06-29$3.84$9.441,458,100——
2020-06-26$3.88$9.543,483,400——
2020-06-25$4.08$10.035,114,700——
2020-06-24$4.88$12.003,435,600——
2020-06-23$5.60$13.77782,800——
2020-06-22$5.66$13.921,110,800——
2020-06-19$5.32$13.084,174,900——
2020-06-18$5.60$13.771,191,100——
2020-06-17$5.75$14.141,196,300——
2020-06-16$5.87$14.432,876,200——
2020-06-15$5.70$14.021,631,300——
2020-06-12$5.71$14.041,308,800——
2020-06-11$5.42$13.331,981,700——
2020-06-10$6.53$16.061,691,000——
2020-06-09$6.44$15.841,527,300——
2020-06-08$6.94$17.072,099,500——
2020-06-05$6.93$17.041,607,900——
2020-06-04$6.36$15.642,566,000——
2020-06-03$6.40$15.742,256,700——
2020-06-02$5.84$14.361,868,900——
2020-06-01$5.73$14.092,582,700——
2020-05-29$5.10$12.542,451,700——
2020-05-28$5.18$12.743,325,000——
2020-05-27$5.18$12.741,159,900——
2020-05-26$5.24$12.891,075,700——
2020-05-22$5.08$12.49765,500——
2020-05-21$5.14$12.64823,200——
2020-05-20$5.21$12.811,522,900——
2020-05-19$5.39$13.251,011,300——
2020-05-18$5.27$12.962,350,500——
2020-05-15$4.81$11.831,314,000——
2020-05-14$4.71$11.581,009,100——
2020-05-13$4.94$12.151,768,800——
2020-05-12$5.14$12.641,036,800——
2020-05-11$5.27$12.96810,000——
2020-05-08$5.40$13.281,377,400——
2020-05-07$5.52$13.57780,000——
2020-05-06$5.51$13.551,805,000——
2020-05-05$5.75$13.651,584,300——
2020-05-04$5.71$13.551,647,500——
2020-05-01$5.48$13.011,800,600——
2020-04-30$6.05$14.363,050,200——
2020-04-29$5.43$12.894,347,000——
2020-04-28$4.40$10.445,581,100——
2020-04-27$3.25$7.711,414,000——
2020-04-24$3.35$7.951,321,000——
2020-04-23$3.48$8.261,746,600——
2020-04-22$3.25$7.711,669,000——
2020-04-21$3.00$7.121,370,300——
2020-04-20$3.03$7.192,071,100——
2020-04-17$3.30$7.834,216,900——
2020-04-16$3.40$8.07976,300——
2020-04-15$3.40$8.071,938,700——
2020-04-14$3.51$8.332,465,000——
2020-04-13$2.99$7.101,419,200——
2020-04-09$2.79$6.623,549,800——
2020-04-08$2.51$5.962,301,300——
2020-04-07$2.08$4.942,140,300——
2020-04-06$2.00$4.751,669,100——
2020-04-03$2.03$4.821,900,600——
2020-04-02$2.13$5.063,015,300——
2020-04-01$2.05$4.872,796,700——
2020-03-31$2.60$6.173,111,300——
2020-03-30$2.39$5.671,610,000——
2020-03-27$2.31$5.481,958,800——
2020-03-26$2.70$6.412,431,500——
2020-03-25$2.75$6.532,243,100——
2020-03-24$2.46$5.842,292,600——
2020-03-23$2.49$5.912,625,600——
2020-03-20$3.66$8.6910,551,700——
2020-03-19$2.64$6.273,501,800——
2020-03-18$1.50$3.564,736,500——
2020-03-17$2.16$5.133,145,400——
2020-03-16$2.76$6.552,504,100——
2020-03-13$3.35$7.951,977,300——
2020-03-12$3.00$7.122,240,500——
2020-03-11$3.52$8.354,406,200——
2020-03-10$3.75$8.908,216,900——
2020-03-09$3.40$8.075,218,500——
2020-03-06$6.22$14.764,323,200——
2020-03-05$7.06$16.762,423,500——
2020-03-04$7.47$17.732,433,500——
2020-03-03$7.54$17.901,789,500——
2020-03-02$7.95$18.872,216,900——
2020-02-28$8.16$19.372,957,100——
2020-02-27$8.61$20.442,973,200——
2020-02-26$8.59$20.391,816,800——
2020-02-25$8.78$20.841,491,100——
2020-02-24$9.22$21.881,838,000——
2020-02-21$9.43$22.38789,600——
2020-02-20$9.43$22.381,102,100——
2020-02-19$9.48$22.50882,800——
2020-02-18$9.48$22.50750,900——
2020-02-14$9.45$22.43920,300——
2020-02-13$9.54$22.641,563,700——
2020-02-12$9.48$22.501,351,000——
2020-02-11$9.58$22.74757,400——
2020-02-10$9.61$22.811,229,400——
2020-02-07$9.83$23.331,001,400——
2020-02-06$9.95$23.622,839,400——
2020-02-05$10.78$24.661,075,400——
2020-02-04$10.60$24.25940,800——
2020-02-03$10.31$23.591,055,400——
2020-01-31$10.04$22.97915,000——
2020-01-30$10.57$24.18727,800——
2020-01-29$10.75$24.59583,600——
2020-01-28$10.63$24.321,032,100——
2020-01-27$10.52$24.07849,300——
2020-01-24$10.69$24.46859,500——
2020-01-23$11.21$25.64926,700——
2020-01-22$11.26$25.761,299,100——
2020-01-21$11.56$26.45918,800——
2020-01-17$11.97$27.38519,000——
2020-01-16$11.98$27.41277,000——
2020-01-15$11.88$27.18484,100——
2020-01-14$11.81$27.02659,200——
2020-01-13$11.61$26.56883,900——
2020-01-10$11.68$26.72814,700——
2020-01-09$11.85$27.111,226,600——
2020-01-08$11.55$26.421,296,600——
2020-01-07$11.87$27.15736,900——
2020-01-06$11.77$26.931,249,300——
2020-01-03$11.77$26.93944,100——
2020-01-02$11.51$26.33690,300——