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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$5.57$14.89666,200——
2023-12-28$5.46$14.60259,200——
2023-12-27$5.42$14.49192,900——
2023-12-26$5.40$14.44624,100——
2023-12-22$5.35$14.30471,900——
2023-12-21$5.60$14.97484,600——
2023-12-20$5.43$14.52819,600——
2023-12-19$5.47$14.621,004,500——
2023-12-18$5.27$14.09978,400——
2023-12-15$4.98$13.312,537,500——
2023-12-14$4.70$12.571,008,800——
2023-12-13$4.42$11.82531,800——
2023-12-12$4.35$11.63489,000——
2023-12-11$4.44$11.87617,700——
2023-12-08$4.35$11.63759,300——
2023-12-07$4.26$11.39780,600——
2023-12-06$4.19$11.20550,100——
2023-12-05$4.28$11.44556,400——
2023-12-04$4.21$11.26234,500——
2023-12-01$4.26$11.39307,900——
2023-11-30$4.33$11.58938,900——
2023-11-29$4.19$11.20607,000——
2023-11-28$4.00$10.69207,700——
2023-11-27$4.05$10.83180,500——
2023-11-24$4.06$10.85206,900——
2023-11-22$4.09$10.93238,100——
2023-11-21$4.11$10.99224,800——
2023-11-20$4.11$10.99328,000——
2023-11-17$4.10$10.96409,800——
2023-11-16$4.03$10.77318,900——
2023-11-15$4.00$10.69248,700——
2023-11-14$3.90$10.43326,700——
2023-11-13$3.93$10.51551,100——
2023-11-10$3.95$10.56916,400——
2023-11-09$4.16$11.12324,500——
2023-11-08$4.15$11.10550,200——
2023-11-07$4.17$11.15365,500——
2023-11-06$4.26$11.39320,800——
2023-11-03$4.26$11.39357,600——
2023-11-02$4.22$11.28502,000——
2023-11-01$4.21$11.26444,500——
2023-10-31$4.21$11.26210,800——
2023-10-30$4.16$11.12225,000——
2023-10-27$4.14$11.07140,100——
2023-10-26$4.18$11.18169,200——
2023-10-25$4.15$11.10314,400——
2023-10-24$4.08$10.91212,600——
2023-10-23$4.11$10.99170,400——
2023-10-20$4.18$11.18217,800——
2023-10-19$4.14$11.07303,100——
2023-10-18$4.15$11.10405,000——
2023-10-17$4.12$11.01416,900——
2023-10-16$4.13$11.04398,400——
2023-10-13$4.13$11.04450,100——
2023-10-12$4.00$10.69358,600——
2023-10-11$3.93$10.51370,000——
2023-10-10$3.97$10.61473,900——
2023-10-09$3.96$10.59654,400——
2023-10-06$3.89$10.40200,500——
2023-10-05$3.87$10.35633,500——
2023-10-04$3.83$10.24356,000——
2023-10-03$3.84$10.27508,700——
2023-10-02$3.85$10.29444,000——
2023-09-29$3.87$10.35358,400——
2023-09-28$3.84$10.27181,700——
2023-09-27$3.77$10.08331,100——
2023-09-26$3.70$9.89345,900——
2023-09-25$3.83$10.24373,400——
2023-09-22$3.79$10.131,209,900——
2023-09-21$3.82$10.21395,700——
2023-09-20$3.88$10.37237,900——
2023-09-19$3.82$10.21165,600——
2023-09-18$3.83$10.24190,300——
2023-09-15$3.85$10.29422,500——
2023-09-14$3.84$10.27212,100——
2023-09-13$3.81$10.19172,300——
2023-09-12$3.88$10.37200,300——
2023-09-11$3.82$10.21219,000——
2023-09-08$3.84$10.27113,800——
2023-09-07$3.82$10.21210,200——
2023-09-06$3.84$10.27361,500——
2023-09-05$3.88$10.37397,900——
2023-09-01$3.85$10.29249,100——
2023-08-31$3.78$10.11152,600——
2023-08-30$3.79$10.13220,900——
2023-08-29$3.78$10.11243,700——
2023-08-28$3.80$10.16568,700——
2023-08-25$3.86$10.32170,000——
2023-08-24$3.82$10.21228,800——
2023-08-23$3.79$10.13273,500——
2023-08-22$3.85$10.29171,700——
2023-08-21$3.82$10.21422,500——
2023-08-18$3.84$10.27238,500——
2023-08-17$3.83$10.24256,000——
2023-08-16$3.82$10.21332,000——
2023-08-15$3.85$10.29665,500——
2023-08-14$4.01$10.72519,800——
2023-08-11$4.10$10.96293,000——
2023-08-10$4.10$10.961,477,800——
2023-08-09$4.42$11.82969,100——
2023-08-08$4.32$11.55411,900——
2023-08-07$4.35$11.63760,600——
2023-08-04$4.17$11.15337,500——
2023-08-03$4.09$10.93319,600——
2023-08-02$4.14$11.07432,700——
2023-08-01$4.23$11.31397,700——
2023-07-31$4.30$11.501,647,200——
2023-07-28$4.06$10.85231,900——
2023-07-27$4.02$10.75260,600——
2023-07-26$4.04$10.80440,100——
2023-07-25$4.01$10.72559,900——
2023-07-24$3.87$10.35355,800——
2023-07-21$3.77$10.08165,400——
2023-07-20$3.79$10.13155,800——
2023-07-19$3.80$10.16311,500——
2023-07-18$3.88$10.37239,000——
2023-07-17$3.85$10.29145,000——
2023-07-14$3.81$10.19204,500——
2023-07-13$3.88$10.37273,700——
2023-07-12$3.79$10.13384,200——
2023-07-11$3.87$10.35373,000——
2023-07-10$3.89$10.40502,300——
2023-07-07$3.98$10.64326,300——
2023-07-06$4.06$10.85565,500——
2023-07-05$4.09$10.93624,600——
2023-07-03$3.99$10.67269,600——
2023-06-30$3.89$10.40221,800——
2023-06-29$3.86$10.32324,700——
2023-06-28$3.85$10.29515,000——
2023-06-27$3.85$10.29504,300——
2023-06-26$3.97$10.61567,800——
2023-06-23$3.78$10.11591,800——
2023-06-22$3.94$10.53632,800——
2023-06-21$4.05$10.83749,100——
2023-06-20$4.04$10.80794,700——
2023-06-16$4.18$11.181,307,800——
2023-06-15$4.05$10.831,789,700——
2023-06-14$3.90$10.43931,400——
2023-06-13$3.86$10.32619,300——
2023-06-12$3.63$9.70956,700——
2023-06-09$3.86$10.321,478,800——
2023-06-08$3.81$10.19793,200——
2023-06-07$3.74$10.002,161,800——
2023-06-06$3.55$9.491,176,600——
2023-06-05$3.46$9.25467,200——
2023-06-02$3.52$9.41815,900——
2023-06-01$3.36$8.981,211,300——
2023-05-31$3.17$8.48583,300——
2023-05-30$3.12$8.34570,400——
2023-05-26$3.14$8.39267,100——
2023-05-25$3.08$8.23279,100——
2023-05-24$3.13$8.37167,000——
2023-05-23$3.15$8.42570,000——
2023-05-22$3.05$8.15344,400——
2023-05-19$2.98$7.97194,300——
2023-05-18$3.00$8.02425,700——
2023-05-17$2.88$7.70273,200——
2023-05-16$2.83$7.57172,100——
2023-05-15$2.89$7.73165,900——
2023-05-12$2.80$7.49149,800——
2023-05-11$2.75$7.35178,900——
2023-05-10$2.80$7.49175,100——
2023-05-09$2.77$7.41113,100——
2023-05-08$2.74$7.33255,500——
2023-05-05$2.76$7.38139,800——
2023-05-04$2.67$7.14425,600——
2023-05-03$2.76$7.38229,100——
2023-05-02$2.82$7.54358,500——
2023-05-01$2.91$7.78677,000——
2023-04-28$2.93$7.83299,200——
2023-04-27$2.85$7.62280,300——
2023-04-26$2.76$7.38299,200——
2023-04-25$2.79$7.46457,400——
2023-04-24$2.99$7.99666,900——
2023-04-21$2.97$7.941,051,100——
2023-04-20$3.00$8.02899,400——
2023-04-19$2.98$7.97317,500——
2023-04-18$2.91$7.78251,600——
2023-04-17$2.90$7.75363,600——
2023-04-14$2.88$7.70272,100——
2023-04-13$2.91$7.78550,400——
2023-04-12$2.95$7.89402,700——
2023-04-11$2.93$7.83741,400——
2023-04-10$2.97$7.942,091,700——
2023-04-06$3.09$8.26926,900——
2023-04-05$3.09$8.26716,500——
2023-04-04$3.19$8.531,291,600——
2023-04-03$3.20$8.562,291,600——
2023-03-31$2.90$7.75382,800——
2023-03-30$2.89$7.73335,300——
2023-03-29$2.88$7.70474,200——
2023-03-28$2.80$7.49314,300——
2023-03-27$2.78$7.43629,200——
2023-03-24$2.50$6.68546,500——
2023-03-23$2.49$6.661,199,600——
2023-03-22$2.67$7.14877,400——
2023-03-21$2.88$7.70678,900——
2023-03-20$2.75$7.35560,000——
2023-03-17$2.80$7.49837,200——
2023-03-16$2.93$7.831,898,700——
2023-03-15$3.00$8.021,189,200——
2023-03-14$3.35$8.96642,100——
2023-03-13$3.30$8.822,032,800——
2023-03-10$3.44$9.201,675,800——
2023-03-09$3.71$9.921,027,000——
2023-03-08$3.77$10.08926,600——
2023-03-07$3.84$10.271,480,300——
2023-03-06$3.88$10.371,928,100——
2023-03-03$3.53$9.44862,400——
2023-03-02$3.55$9.491,141,400——
2023-03-01$3.55$9.492,163,200——
2023-02-28$3.44$9.202,528,500——
2023-02-27$3.10$8.291,994,600——
2023-02-24$2.78$7.432,106,400——
2023-02-23$2.51$6.71759,400——
2023-02-22$2.41$6.441,740,400——
2023-02-21$2.54$6.791,435,500——
2023-02-17$2.76$7.381,005,300——
2023-02-16$2.75$7.351,303,800——
2023-02-15$2.77$7.411,420,000——
2023-02-14$2.75$7.352,916,700——
2023-02-13$2.68$7.174,867,700——
2023-02-10$2.08$5.564,540,700——
2023-02-09$1.71$4.571,002,400——
2023-02-08$1.63$4.36376,800——
2023-02-07$1.68$4.49337,800——
2023-02-06$1.71$4.57528,500——
2023-02-03$1.73$4.63660,500——
2023-02-02$1.65$4.41490,100——
2023-02-01$1.62$4.33351,600——
2023-01-31$1.63$4.36300,900——
2023-01-30$1.63$4.36291,400——
2023-01-27$1.64$4.38251,800——
2023-01-26$1.67$4.46307,000——
2023-01-25$1.67$4.46578,700——
2023-01-24$1.66$4.44995,900——
2023-01-23$1.62$4.33835,300——
2023-01-20$1.56$4.17839,300——
2023-01-19$1.48$3.96317,700——
2023-01-18$1.48$3.96268,400——
2023-01-17$1.47$3.93242,900——
2023-01-13$1.55$4.14223,600——
2023-01-12$1.53$4.09962,900——
2023-01-11$1.40$3.74341,400——
2023-01-10$1.34$3.58183,400——
2023-01-09$1.32$3.53280,500——
2023-01-06$1.31$3.50289,300——
2023-01-05$1.33$3.56222,000——
2023-01-04$1.39$3.721,259,800——
2023-01-03$1.14$3.05314,900——