Get the Stockscreener App
4.82
0.21%
-0.010
After Hours:
4.79
-0.03
-0.62%
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 November 29, 2024, is $4.82.
- 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 382.00% to $4.82 now.
- The 52-week high stock price for NGL is $6.195, representing a 28.53% increase from the current share price, occurred on March 15, 2024.
- The 52-week low stock price for NGL is $3.84, indicating a -20.33% decrease from the current share price, occurred on November 13, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 29, 2024 | $4.93 | $4.79 | $0.1401 | 19,112.0 | -0.21% |
| Nov 27, 2024 | $4.90 | $4.75 | $0.1486 | 111,473.0 | +1.90% |
| Nov 26, 2024 | $4.83 | $4.55 | $0.2794 | 181,189.0 | +3.49% |
| Nov 25, 2024 | $4.74 | $4.41 | $0.3261 | 380,074.0 | +3.15% |
| Nov 22, 2024 | $4.49 | $4.37 | $0.1191 | 115,437.0 | -0.22% |
| Nov 21, 2024 | $4.52 | $4.41 | $0.1099 | 102,354.0 | -1.11% |
| Nov 20, 2024 | $4.54 | $4.30 | $0.245 | 134,875.0 | +3.69% |
| Nov 19, 2024 | $4.39 | $4.28 | $0.11 | 142,566.0 | +0.46% |
| Nov 18, 2024 | $4.35 | $4.21 | $0.1359 | 328,092.0 | +0.70% |
| Nov 15, 2024 | $4.41 | $4.21 | $0.2014 | 138,756.0 | -2.50% |
| Nov 14, 2024 | $4.53 | $4.34 | $0.19 | 357,977.0 | +1.62% |
| Nov 13, 2024 | $4.37 | $3.84 | $0.53 | 816,798.0 | +4.84% |
| Nov 12, 2024 | $4.47 | $4.13 | $0.34 | 222,514.0 | -6.14% |
| Nov 11, 2024 | $4.49 | $4.24 | $0.25 | 281,707.0 | +4.76% |
| Nov 08, 2024 | $4.25 | $4.07 | $0.18 | 206,595.0 | +0.72% |
| Nov 07, 2024 | $4.21 | $4.04 | $0.17 | 251,042.0 | +3.22% |
| Nov 06, 2024 | $4.25 | $4.04 | $0.2084 | 227,778.0 | -0.98% |
| Nov 05, 2024 | $4.08 | $3.97 | $0.11 | 225,710.0 | +2.51% |
| Nov 04, 2024 | $4.10 | $3.97 | $0.13 | 188,597.0 | -1.49% |
| Nov 01, 2024 | $4.11 | $3.97 | $0.14 | 275,642.0 | +1.00% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $4.93 | $3.84 | $1.09 | 4,727,400.0 | +20.50% |
| Oct, 2024 | $4.93 | $3.95 | $0.98 | 4,309,357.0 | -11.11% |
| Sep, 2024 | $5.16 | $3.94 | $1.22 | 6,438,931.0 | +9.22% |
| Aug, 2024 | $4.64 | $3.90 | $0.74 | 5,709,264.0 | -10.43% |
| Jul, 2024 | $5.11 | $4.54 | $0.57 | 7,017,351.0 | -9.09% |
| Jun, 2024 | $5.97 | $4.90 | $1.07 | 14,302,389.0 | -10.92% |
| May, 2024 | $6.08 | $5.50 | $0.58 | 6,776,064.0 | -2.24% |
| 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% |
1.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):