NGL Energy Partners Stock Price History, NGL Historical Prices

Add to My Stocks
$12.45 $0.2 (1.63%) NGL stock closing price Jul 13, 2018 (Closing)

The 10 year data of NGL Energy Partners stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with NGL Energy Partners P/E ratio, and PS ratio. The NGL Energy Partners stock price history chart shows that the stock price was at a low of $5.7 on Feb 11, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-12 12 12.5 11.95 12.25 324,799 - 0.09
2018-07-11 12.2 12.35 12 12 461,674 - 0.08
2018-07-10 12.4 12.6 12.15 12.25 542,158 - 0.09
2018-07-09 12.6 12.65 12.3 12.3 806,734 - 0.09
2018-07-06 12.4 12.7 12.25 12.6 475,257 - 0.09
2018-07-05 12.4 12.55 12.2 12.45 458,560 - 0.09
2018-07-03 12.7 12.7 12.3 12.4 277,085 - 0.09
2018-07-02 12.55 12.7 12.25 12.55 481,299 - 0.09
2018-06-29 12.65 12.75 12.3 12.5 505,662 - 0.09
2018-06-28 12.65 12.65 12.15 12.5 593,927 - 0.09
2018-06-27 12.8 13.05 12.7 12.7 885,401 - 0.09
2018-06-26 12.95 13.05 12.5 12.75 449,444 - 0.09
2018-06-25 13.05 13.15 12.35 12.95 825,441 - 0.09
2018-06-22 12.95 13.25 12.85 13.2 788,263 - 0.09
2018-06-21 12.8 12.85 12.56 12.65 318,709 - 0.09
2018-06-20 12.85 12.95 12.7 12.9 577,461 - 0.09
2018-06-19 12.65 12.85 12.6 12.7 572,454 - 0.09
2018-06-18 12.25 12.9 12.1 12.75 863,546 - 0.09
2018-06-15 12.25 12.65 11.8 12.35 1,664,558 - 0.09
2018-06-14 12.55 12.65 12.25 12.25 320,922 - 0.09
2018-06-13 12.75 12.85 12.25 12.45 831,517 - 0.09
2018-06-12 12.4 13.1 12.25 12.8 1,205,237 - 0.09
2018-06-11 11.95 12.4 11.95 12.4 730,245 - 0.09
2018-06-08 11.85 12.1 11.65 12.05 1,342,784 - 0.08
2018-06-07 11.7 11.9 11.4 11.8 1,314,103 - 0.08
2018-06-06 11.4 11.6 11.15 11.45 971,563 - 0.08
2018-06-05 11.55 11.75 11.35 11.45 1,243,320 - 0.08
2018-06-04 11.65 11.9 11.51 11.6 1,484,774 - 0.08
2018-06-01 11 11.7 10.9 11.6 2,169,776 - 0.08
2018-05-31 11.9 12.3 10.7 10.7 4,746,405 - 0.08
2018-05-30 10.7 10.85 10.55 10.7 780,307 - 0.08
2018-05-29 10.6 10.75 10.5 10.6 574,268 - 0.08
2018-05-28 0 0 0 10.6 0 - -
2018-05-25 10.3 10.8 10.25 10.6 700,906 - 0.08
2018-05-24 10.6 10.65 10.4 10.4 781,849 - 0.08
2018-05-23 10.9 11.05 10.65 10.65 941,603 - 0.08
2018-05-22 10.8 11.2 10.7 11.1 831,957 - 0.08
2018-05-21 10.85 11 10.7 10.8 432,432 - 0.08
2018-05-18 10.85 11 10.65 10.75 535,865 - 0.08
2018-05-17 10.75 11.15 10.75 10.9 685,260 - 0.08
2018-05-16 11.35 11.4 10.78 10.8 704,116 - 0.08
2018-05-15 10.85 11.45 10.85 11.3 473,354 - 0.09
2018-05-14 10.95 11 10.65 10.95 622,892 - 0.08
2018-05-11 11.4 11.5 10.85 10.9 607,628 - 0.08
2018-05-10 11.5 11.6 11.3 11.35 588,420 - 0.09
2018-05-09 11.3 11.7 11.3 11.5 395,567 - 0.09
2018-05-08 11.25 11.4 10.85 11.25 327,092 - 0.08
2018-05-07 11.25 11.55 11.2 11.35 299,254 - 0.09
2018-05-04 11.05 11.4 10.85 11.2 543,696 - 0.08
2018-05-03 11.85 12 11.35 11.45 448,978 - 0.09
2018-05-02 12.65 12.75 11.71 11.9 611,291 - 0.09
2018-05-01 12.65 12.7 12.53 12.65 490,504 - 0.1
2018-04-30 12.6 12.89 12.45 12.65 600,312 - 0.1
2018-04-27 12.7 12.75 12.35 12.7 271,752 - 0.1
2018-04-26 12.7 12.85 12.5 12.6 339,472 - 0.1
2018-04-25 12.35 12.7 12.3 12.6 382,284 - 0.1
2018-04-24 12.65 12.65 12 12.35 514,219 - 0.09
2018-04-23 12.35 12.75 12.35 12.75 324,516 - 0.1
2018-04-20 11.9 12.8 11.85 12.5 479,330 - 0.09
2018-04-19 12.05 12.35 11.85 12 531,911 - 0.09
2018-04-18 12.45 12.6 12.05 12.1 365,834 - 0.09
2018-04-17 12.1 12.6 11.86 12.35 583,535 - 0.09
2018-04-16 11.55 12.1 11.48 12 598,715 - 0.09
2018-04-13 11.5 11.58 11.25 11.55 240,168 - 0.09
2018-04-12 11.55 11.65 11.35 11.5 319,930 - 0.09
2018-04-11 11.2 11.55 11 11.5 288,518 - 0.09
2018-04-10 10.95 11.4 10.8 11.25 365,030 - 0.08
2018-04-09 11 11.04 10.65 10.75 254,420 - 0.08
2018-04-06 10.95 11.05 10.65 10.8 300,877 - 0.08
2018-04-05 10.95 11.25 10.85 11.1 384,531 - 0.08
2018-04-04 10.6 11.05 10.55 10.95 302,085 - 0.08
2018-04-03 10.8 10.8 10.35 10.7 301,392 - 0.08
2018-04-02 11 11.1 10.55 10.65 432,633 - 0.08
2018-03-30 0 0 0 11 0 - -
2018-03-29 10.85 11.03 10.65 11 583,291 - 0.08
2018-03-28 10.35 10.95 10.25 10.7 402,341 - 0.08
2018-03-27 10.4 10.78 10.15 10.45 503,350 - 0.08
2018-03-26 10.45 10.5 10 10.3 603,127 - 0.08
2018-03-23 10.75 11.05 10.3 10.4 612,254 - 0.08
2018-03-22 10.9 11.04 10.6 10.7 530,384 - 0.08
2018-03-21 11.05 11.23 10.65 11.05 729,670 - 0.08
2018-03-20 11.35 11.35 10.8 10.95 822,170 - 0.08
2018-03-19 11.55 11.58 10.55 11.1 918,405 - 0.08
2018-03-16 10.8 11.7 10.8 11.55 841,858 - 0.09
2018-03-15 11.3 11.42 10.1 10.65 1,326,365 - 0.08
2018-03-14 11.7 11.85 11.25 11.3 421,842 - 0.09
2018-03-13 12.1 12.2 11.61 11.75 957,782 - 0.09
2018-03-12 11.9 12.18 11.88 12.15 465,942 - 0.09
2018-03-09 11.95 12.05 11.8 11.9 714,935 - 0.09
Get more Data

NGL Energy Partners Stock History Chart

View NGL PE ratio, PS ratio stocks charts and compare with peers.
NGL Chart
Note: Compare NGL Energy Partners stock price history with the index and industry peers.

NGL Energy Partners Stock Price History: Past 5 years

Max Stock Price45.67Jun 17,2014
Min Stock Price5.7Feb 11,2016
Avg Stock Price22.93

NGL Energy Partners Historical PE ratio: Past 5 years

Max PE Ratio289.93Aug 21,2014
Min PE Ratio13.24Aug 03,2017
Avg PE Ratio103.66

NGL Energy Partners Historical PS ratio: Past 5 years

Max PS Ratio0.4Feb 07,2014
Min PS Ratio0.05Feb 10,2016
Avg PS Ratio0.18

NGL Industry Peers

Company Price Change (%)
Sunoco (SUN)25.320.11 (0.44%)
Northern Tier Energy (NTI)21.150.23 (1.1%)
Enterprise Products (EPD)28.40.16 (0.57%)
Nustar Energy (NS)24.720.56 (2.32%)
Martin Midstream Partners (MMLP)13.80.05 (0.36%)
Semgroup (SEMG)24.30.05 (0.21%)
Enlink Midstream Partners (ENLK)15.070.19 (1.25%)

NGL Energy Partners share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in NGL Energy Partners stock analysis. NGL Energy Partners stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. NGL stock saw an opening price of $12.25, and a closing price of $12.45 on Jul 13, 2018. NGL Energy Partners historical P/S ratio was at a high of 0.4 on Feb 07, 2014 and a low of 0.05 on Feb 10, 2016.