Get the Stockscreener App
5.91
0.85%
+0.05
After Hours:
5.97
0.06
+1.02%
NGL Energy Partners LP Stock (NGL) Price History
The historical daily chart and data for NGL Energy Partners LP stock (NGL), show that the latest closing stock price as of May 03, 2024, is $5.91.
- NGL Energy Partners LP all-time high stock price is $46.25, occurred on June 17, 2014.
- The lowest NGL Energy Partners LP stock price recorded was $1.00 on December 15, 2022. Since then, NGL Energy Partners LP's stock price has risen over 491.00% to $5.91 now.
- The 52-week high stock price for NGL is $6.195, representing a 4.82% increase from the current share price, occurred on March 15, 2024.
- The 52-week low stock price for NGL is $2.655, indicating a -55.08% decrease from the current share price, occurred on May 11, 2023.
- The closing price of NGL Energy Partners LP (NGL) stock in the beginning of 2023 was $2.03. The stock closed the year at $1.21, a loss of over -40.39% for the year.
The table below shows more information about NGL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $5.93 | $5.83 | $0.10 | 144,401.0 | +0.85% |
| May 02, 2024 | $5.88 | $5.78 | $0.10 | 93,712.0 | +1.56% |
| May 01, 2024 | $5.83 | $5.68 | $0.15 | 345,678.0 | -0.69% |
| Apr 30, 2024 | $5.94 | $5.80 | $0.14 | 130,298.0 | -1.53% |
| Apr 29, 2024 | $5.92 | $5.77 | $0.15 | 212,714.0 | +2.43% |
| Apr 26, 2024 | $5.98 | $5.74 | $0.245 | 536,856.0 | -2.21% |
| Apr 25, 2024 | $6.05 | $5.87 | $0.185 | 358,683.0 | -1.67% |
| Apr 24, 2024 | $6.03 | $5.80 | $0.23 | 401,859.0 | +2.22% |
| Apr 23, 2024 | $5.88 | $5.75 | $0.13 | 147,932.0 | +1.56% |
| Apr 22, 2024 | $5.85 | $5.75 | $0.10 | 324,339.0 | +0.35% |
| Apr 19, 2024 | $5.91 | $5.71 | $0.20 | 336,198.0 | +0.88% |
| Apr 18, 2024 | $5.79 | $5.64 | $0.15 | 266,016.0 | -0.35% |
| Apr 17, 2024 | $5.85 | $5.69 | $0.16 | 284,397.0 | -1.21% |
| Apr 16, 2024 | $5.97 | $5.78 | $0.19 | 332,515.0 | -2.36% |
| Apr 15, 2024 | $6.07 | $5.90 | $0.165 | 688,031.0 | -1.17% |
| Apr 12, 2024 | $6.12 | $5.99 | $0.13 | 375,591.0 | -0.50% |
| Apr 11, 2024 | $6.15 | $5.99 | $0.165 | 383,784.0 | -0.33% |
| Apr 10, 2024 | $6.14 | $5.90 | $0.24 | 651,881.0 | +2.54% |
| Apr 09, 2024 | $5.99 | $5.87 | $0.12 | 269,291.0 | -1.50% |
| Apr 08, 2024 | $6.05 | $5.89 | $0.165 | 325,751.0 | +1.53% |
NGL Energy Partners LP Stock (NGL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of NGL Energy Partners LP stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NGL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of NGL Energy Partners LP stock price history provides a foundation for understanding how the company's stock has evolved over time.
NGL Energy Partners LP Stock (NGL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.93 | $5.68 | $0.25 | 728,192.0 | +1.72% |
| Apr, 2024 | $6.15 | $5.64 | $0.51 | 7,346,722.0 | +0.87% |
| Mar, 2024 | $6.20 | $5.72 | $0.47 | 7,159,716.0 | -2.54% |
| Feb, 2024 | $5.99 | $5.65 | $0.34 | 9,296,403.0 | +1.72% |
| Jan, 2024 | $5.94 | $4.89 | $1.05 | 8,172,372.0 | +4.31% |
NGL Energy Partners LP Stock (NGL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.68 | $4.13 | $1.55 | 13,770,591.0 | +28.64% |
| Nov, 2023 | $4.35 | $3.80 | $0.55 | 8,544,000.0 | +2.85% |
| Oct, 2023 | $4.27 | $3.77 | $0.50 | 7,631,190.0 | +8.79% |
| Sep, 2023 | $3.94 | $3.68 | $0.26 | 6,350,110.0 | +2.38% |
| Aug, 2023 | $4.54 | $3.72 | $0.82 | 9,794,966.0 | -12.09% |
| Jul, 2023 | $4.62 | $3.75 | $0.865 | 8,025,310.0 | +10.54% |
| Jun, 2023 | $4.25 | $3.16 | $1.09 | 18,517,409.0 | +22.71% |
| May, 2023 | $3.24 | $2.63 | $0.61 | 6,338,826.0 | +8.19% |
| Apr, 2023 | $3.54 | $2.71 | $0.83 | 14,171,258.0 | +1.03% |
| Mar, 2023 | $4.03 | $2.38 | $1.65 | 23,811,032.0 | -15.70% |
| Feb, 2023 | $3.59 | $1.57 | $2.02 | 30,344,836.0 | +111.04% |
| Jan, 2023 | $1.72 | $1.14 | $0.58 | 9,307,533.0 | +34.71% |
NGL Energy Partners LP Stock (NGL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.22 | $1.00 | $0.22 | 19,185,131.0 | +3.42% |
| Nov, 2022 | $1.65 | $1.15 | $0.50 | 12,673,437.0 | -14.60% |
| Oct, 2022 | $1.43 | $1.22 | $0.2099 | 4,912,147.0 | +5.38% |
| Sep, 2022 | $1.61 | $1.21 | $0.405 | 8,022,164.0 | -15.58% |
| Aug, 2022 | $1.73 | $1.51 | $0.22 | 8,401,406.0 | -3.14% |
| Jul, 2022 | $1.59 | $1.37 | $0.22 | 6,636,877.0 | +4.61% |
| Jun, 2022 | $2.14 | $1.33 | $0.81 | 22,921,492.0 | -18.72% |
| May, 2022 | $2.13 | $1.81 | $0.32 | 12,602,419.0 | -10.53% |
| Apr, 2022 | $2.34 | $1.99 | $0.35 | 14,700,072.0 | -5.86% |
| Mar, 2022 | $2.74 | $2.04 | $0.70 | 24,874,220.0 | +2.78% |
| Feb, 2022 | $2.80 | $1.90 | $0.90 | 31,601,182.0 | -1.82% |
| Jan, 2022 | $2.30 | $1.83 | $0.4689 | 22,078,904.0 | +20.88% |
0.60%
3.32%
Cap:
|
Volume (24h):