NGL ENERGY PARTNERS Stock Price History
NYSE: NGLUtilitiesNatural Gas DistributionUSD
14.74-0.53 (-3.47%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NGL price history at a glance
The price history for NGL ENERGY PARTNERS (NGL) on this page begins on May 16, 2011, when the stock closed at $21.68; it most recently closed at $14.74 on October 5, 2026. The highest price in this record is $46.25, reached on June 16, 2014; the latest close is 68.1% below that peak. Across the 14 complete calendar years in the table, NGL finished higher in 6 and lower in 8. Its best year was 2023 (+360.3%) and its worst was 2020 (-79.6%).
Over roughly 15 years the share price changed -32.0%, a -2.5% compound annual price return (excluding dividends). In the last 12 months alone, NGL has gained 136.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $46.25
- Date of high
- Jun 16, 2014
- Low since 2011
- $1.00
- Date of low
- Dec 12, 2022
- 52-week high
- $19.06
- 52-week low
- $6.04
- IPO year
- 2011
- Last close
- $14.74
NGL returns
1 week
-9.52%
1 month
-16.77%
3 months
+1.31%
6 months
+8.86%
Year to date
+47.40%
1 year
+136.22%
3 years
+256.90%
5 years
+434.06%
NGL price return, excluding dividends.
NGL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.74 | +48.89% |
| 2025 | 9.90 | +86.44% |
| 2024 | 5.31 | -4.67% |
| 2023 | 5.57 | +360.33% |
| 2022 | 1.21 | -33.52% |
| 2021 | 1.82 | -24.17% |
| 2020 | 2.40 | -79.61% |
| 2019 | 11.77 | +13.28% |
| 2018 | 10.39 | -26.05% |
| 2017 | 14.05 | -33.10% |
| 2016 | 21.00 | +90.22% |
| 2015 | 11.04 | -61.40% |
| 2014 | 28.60 | -16.01% |
| 2013 | 34.05 | +48.17% |
| 2012 | 22.98 | +11.39% |
| 2011* | 20.63 | -4.84% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
NGL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.16 | 15.25 | 14.49 | 14.74 | -3.47% | |
| 15.45 | 15.45 | 15.20 | 15.27 | +0.26% | |
| 15.55 | 15.66 | 15.06 | 15.23 | -2.87% | |
| 15.84 | 16.25 | 15.51 | 15.68 | -0.44% | |
| 16.27 | 16.67 | 15.70 | 15.75 | -3.31% | |
| 15.60 | 16.33 | 15.41 | 16.29 | +4.42% | |
| 14.80 | 15.65 | 14.72 | 15.60 | +5.83% | |
| 14.81 | 14.84 | 14.56 | 14.74 | -0.41% | |
| 14.81 | 14.97 | 14.50 | 14.80 | -0.54% | |
| 15.20 | 15.20 | 14.67 | 14.88 | -1.46% | |
| 15.40 | 15.62 | 15.05 | 15.10 | -1.63% | |
| 15.83 | 15.98 | 15.34 | 15.35 | -3.70% | |
| 16.08 | 16.13 | 15.75 | 15.94 | -1.30% | |
| 16.36 | 16.41 | 16.00 | 16.15 | -0.80% | |
| 15.70 | 16.58 | 15.61 | 16.28 | +1.43% | |
| 16.37 | 16.69 | 15.94 | 16.05 | -2.90% | |
| 16.35 | 16.77 | 16.23 | 16.53 | +1.22% | |
| 17.08 | 17.26 | 16.25 | 16.33 | -5.11% | |
| 17.55 | 17.64 | 17.16 | 17.21 | -0.46% | |
| 17.38 | 17.62 | 17.13 | 17.29 | -1.65% | |
| 17.46 | 17.92 | 17.46 | 17.58 | -0.51% | |
| 17.78 | 17.95 | 17.40 | 17.67 | -0.23% | |
| 17.80 | 18.26 | 17.65 | 17.71 | +0.80% | |
| 17.60 | 18.40 | 17.57 | 17.57 | -1.01% | |
| 18.32 | 18.32 | 17.62 | 17.75 | -2.37% | |
| 18.50 | 18.59 | 18.08 | 18.18 | -2.73% | |
| 18.57 | 18.98 | 18.42 | 18.69 | +1.96% | |
| 19.00 | 19.06 | 17.63 | 18.33 | -3.37% | |
| 18.22 | 18.99 | 18.21 | 18.97 | +5.27% | |
| 17.77 | 18.36 | 17.63 | 18.02 | +2.85% | |
| 17.06 | 17.57 | 17.00 | 17.52 | +1.86% | |
| 17.59 | 17.93 | 16.96 | 17.20 | -1.77% | |
| 16.31 | 17.69 | 16.31 | 17.51 | +7.23% | |
| 16.11 | 16.58 | 15.59 | 16.33 | -2.86% | |
| 17.07 | 17.10 | 16.59 | 16.81 | -1.41% | |
| 17.10 | 17.33 | 17.00 | 17.05 | +0.71% | |
| 17.21 | 17.65 | 16.66 | 16.93 | -2.70% | |
| 18.50 | 18.59 | 17.23 | 17.40 | -5.23% | |
| 18.05 | 18.64 | 18.01 | 18.36 | +2.17% | |
| 17.19 | 18.07 | 17.15 | 17.97 | +5.09% | |
| 17.02 | 17.45 | 16.94 | 17.10 | +0.65% | |
| 17.00 | 17.50 | 16.91 | 16.99 | -0.59% | |
| 17.35 | 17.74 | 17.08 | 17.09 | -0.35% | |
| 16.92 | 17.50 | 16.92 | 17.15 | +1.60% | |
| 17.12 | 17.39 | 16.67 | 16.88 | -2.71% | |
| 17.25 | 17.43 | 16.88 | 17.35 | +2.06% | |
| 17.00 | 18.00 | 16.15 | 17.00 | +7.26% | |
| 15.74 | 16.05 | 15.60 | 15.85 | -0.94% | |
| 15.00 | 16.20 | 15.00 | 16.00 | -2.38% | |
| 16.16 | 16.41 | 15.81 | 16.39 | +1.80% | |
| 15.63 | 16.27 | 15.01 | 16.10 | +3.74% | |
| 15.01 | 15.58 | 15.00 | 15.52 | +3.40% | |
| 15.00 | 15.27 | 15.00 | 15.01 | -0.07% | |
| 15.48 | 15.65 | 15.00 | 15.02 | -3.47% | |
| 16.15 | 16.24 | 15.37 | 15.56 | -3.23% | |
| 16.15 | 16.20 | 15.78 | 16.08 | -0.43% | |
| 15.72 | 16.18 | 15.72 | 16.15 | +2.67% | |
| 15.36 | 15.80 | 15.34 | 15.73 | +2.08% | |
| 15.40 | 15.50 | 15.00 | 15.41 | +1.65% | |
| 15.21 | 15.59 | 15.00 | 15.16 | -1.04% | |
| 15.10 | 15.71 | 15.04 | 15.32 | +0.13% | |
| 15.72 | 15.80 | 14.75 | 15.30 | -0.39% | |
| 15.97 | 15.97 | 14.56 | 15.36 | -0.84% | |
| 14.64 | 15.71 | 14.64 | 15.49 | +6.46% | |
| 15.28 | 15.52 | 14.26 | 14.55 | -7.91% | |
| 15.44 | 15.91 | 15.36 | 15.80 | +0.70% | |
| 15.54 | 15.87 | 15.15 | 15.69 | +1.75% | |
| 15.07 | 15.68 | 14.89 | 15.42 | +2.80% | |
| 15.01 | 15.43 | 14.36 | 15.00 | -1.25% | |
| 15.72 | 15.93 | 15.15 | 15.19 | -3.37% | |
| 15.68 | 15.96 | 15.63 | 15.72 | -1.32% | |
| 15.88 | 16.36 | 15.70 | 15.93 | -0.44% | |
| 15.79 | 16.18 | 15.36 | 16.00 | +0.38% | |
| 15.75 | 16.24 | 15.75 | 15.94 | -0.44% | |
| 15.70 | 16.23 | 15.57 | 16.01 | +2.04% | |
| 16.66 | 16.66 | 15.63 | 15.69 | -4.68% | |
| 16.34 | 16.64 | 16.12 | 16.46 | +0.55% | |
| 15.78 | 16.61 | 15.78 | 16.37 | +2.38% | |
| 15.50 | 16.00 | 15.10 | 15.99 | +1.91% | |
| 15.66 | 15.99 | 15.27 | 15.69 | -1.01% | |
| 15.97 | 16.31 | 15.28 | 15.85 | -0.94% | |
| 16.12 | 16.46 | 15.65 | 16.00 | -3.26% | |
| 15.75 | 16.73 | 15.75 | 16.54 | +5.62% | |
| 15.80 | 16.12 | 15.22 | 15.66 | -1.20% | |
| 15.56 | 16.08 | 15.26 | 15.85 | +1.02% | |
| 15.64 | 16.10 | 15.26 | 15.69 | -1.20% | |
| 15.34 | 15.88 | 15.12 | 15.88 | +4.34% | |
| 15.89 | 15.89 | 15.21 | 15.22 | -4.87% | |
| 16.22 | 16.30 | 15.76 | 16.00 | -1.72% | |
| 16.41 | 16.88 | 16.00 | 16.28 | -1.51% | |
| 16.88 | 17.40 | 16.38 | 16.53 | -3.16% | |
| 17.04 | 17.44 | 17.00 | 17.07 | -0.18% | |
| 15.55 | 17.43 | 15.55 | 17.10 | +5.04% | |
| 16.67 | 17.49 | 16.03 | 16.28 | -2.98% | |
| 17.35 | 17.92 | 16.51 | 16.78 | -5.62% | |
| 18.30 | 18.55 | 17.71 | 17.78 | -1.82% | |
| 17.47 | 18.47 | 17.40 | 18.11 | +2.78% | |
| 16.87 | 18.12 | 16.87 | 17.62 | +2.56% | |
| 17.34 | 17.57 | 16.81 | 17.18 | -1.43% | |
| 17.60 | 18.15 | 17.33 | 17.43 | -1.25% | |
| 18.05 | 18.80 | 17.29 | 17.65 | -1.07% | |
| 17.25 | 17.87 | 16.88 | 17.84 | +2.12% | |
| 16.93 | 17.71 | 16.64 | 17.47 | +3.99% | |
| 16.51 | 16.98 | 16.01 | 16.80 | +0.66% | |
| 16.89 | 17.12 | 15.87 | 16.69 | -0.42% | |
| 16.48 | 16.85 | 16.16 | 16.76 | +2.63% | |
| 16.32 | 16.39 | 15.70 | 16.33 | +1.24% | |
| 15.65 | 16.15 | 15.21 | 16.13 | +1.38% | |
| 16.30 | 16.69 | 15.56 | 15.91 | -3.05% | |
| 16.11 | 16.59 | 15.85 | 16.41 | +3.53% | |
| 15.25 | 15.89 | 15.25 | 15.85 | +4.76% | |
| 16.20 | 16.20 | 15.04 | 15.13 | -6.60% | |
| 16.28 | 16.40 | 15.93 | 16.20 | -0.43% | |
| 15.95 | 16.37 | 15.82 | 16.27 | +3.50% | |
| 14.65 | 15.74 | 14.38 | 15.72 | +8.56% | |
| 14.50 | 14.72 | 14.20 | 14.48 | +0.49% | |
| 14.39 | 14.57 | 14.27 | 14.41 | +0.98% | |
| 14.48 | 14.75 | 14.27 | 14.27 | -1.72% | |
| 14.25 | 14.70 | 14.05 | 14.52 | +3.94% | |
| 13.90 | 14.16 | 13.82 | 13.97 | +1.31% | |
| 13.23 | 13.84 | 13.15 | 13.79 | +5.03% | |
| 12.98 | 13.16 | 12.69 | 13.13 | +0.15% | |
| 13.19 | 13.34 | 12.89 | 13.11 | -0.15% | |
| 13.00 | 13.28 | 13.00 | 13.13 | +0.15% | |
| 13.01 | 13.29 | 12.83 | 13.11 | +0.85% | |
| 13.54 | 13.65 | 12.82 | 13.00 | -3.99% | |
| 13.25 | 13.60 | 13.24 | 13.54 | +2.19% | |
| 13.26 | 13.54 | 13.00 | 13.25 | -0.08% | |
| 12.53 | 13.30 | 12.53 | 13.26 | +3.51% | |
| 12.70 | 13.10 | 12.70 | 12.81 | +0.31% | |
| 12.58 | 12.82 | 12.57 | 12.77 | +1.51% | |
| 12.50 | 12.75 | 12.18 | 12.58 | +0.48% | |
| 12.24 | 12.56 | 12.17 | 12.52 | +1.54% | |
| 11.91 | 12.56 | 11.91 | 12.33 | +3.44% | |
| 12.00 | 12.19 | 11.75 | 11.92 | -1.16% | |
| 12.35 | 12.51 | 11.89 | 12.06 | -3.60% | |
| 12.96 | 13.09 | 12.38 | 12.51 | -3.40% | |
| 13.88 | 13.92 | 12.90 | 12.95 | -4.71% | |
| 12.58 | 13.65 | 12.25 | 13.59 | +8.29% | |
| 11.94 | 12.58 | 11.70 | 12.55 | +4.58% | |
| 11.70 | 12.09 | 11.50 | 12.00 | +3.00% | |
| 11.55 | 11.66 | 11.21 | 11.65 | +0.87% | |
| 11.51 | 11.59 | 11.42 | 11.55 | +0.43% | |
| 11.50 | 11.70 | 11.45 | 11.50 | +0.61% | |
| 11.18 | 11.53 | 11.18 | 11.43 | +2.05% | |
| 11.12 | 11.39 | 10.97 | 11.20 | +1.82% | |
| 11.56 | 11.68 | 10.89 | 11.00 | -4.35% | |
| 11.68 | 11.72 | 11.47 | 11.50 | -0.52% | |
| 11.59 | 11.73 | 11.44 | 11.56 | +0.17% | |
| 11.71 | 11.94 | 11.47 | 11.54 | +0.35% | |
| 11.62 | 11.85 | 11.32 | 11.50 | -2.13% | |
| 11.86 | 13.00 | 11.48 | 11.75 | -0.76% | |
| 11.73 | 11.87 | 11.18 | 11.84 | +0.17% | |
| 12.52 | 12.52 | 11.80 | 11.82 | -4.83% | |
| 12.05 | 12.58 | 11.93 | 12.42 | +3.50% | |
| 12.10 | 12.10 | 11.86 | 12.00 | -0.25% | |
| 11.99 | 12.20 | 11.91 | 12.03 | +0.25% | |
| 12.15 | 12.28 | 11.93 | 12.00 | -1.48% | |
| 12.05 | 12.28 | 11.91 | 12.18 | +1.42% | |
| 12.00 | 12.25 | 11.94 | 12.01 | +0.25% | |
| 11.83 | 12.10 | 11.66 | 11.98 | +0.67% | |
| 12.02 | 12.07 | 11.90 | 11.90 | -0.58% | |
| 11.98 | 12.15 | 11.96 | 11.97 | 0.00% | |
| 11.91 | 12.10 | 11.87 | 11.97 | -0.25% | |
| 11.92 | 12.15 | 11.53 | 12.00 | 0.00% | |
| 11.60 | 12.04 | 11.52 | 12.00 | +4.71% | |
| 12.11 | 12.25 | 11.46 | 11.46 | -4.18% | |
| 12.18 | 12.18 | 11.96 | 11.96 | -1.40% | |
| 12.15 | 12.53 | 12.03 | 12.13 | +1.17% | |
| 11.59 | 12.35 | 11.59 | 11.99 | +3.63% | |
| 11.51 | 12.13 | 11.40 | 11.57 | -2.45% | |
| 10.06 | 12.50 | 9.88 | 11.86 | -0.25% | |
| 13.00 | 13.00 | 10.92 | 11.89 | -2.54% | |
| 11.55 | 12.34 | 11.55 | 12.20 | +3.83% | |
| 11.55 | 11.84 | 11.53 | 11.75 | +0.60% | |
| 11.35 | 11.76 | 11.33 | 11.68 | +4.29% | |
| 11.47 | 11.50 | 11.11 | 11.20 | -1.84% | |
| 11.10 | 11.50 | 11.03 | 11.41 | +2.79% | |
| 10.29 | 11.16 | 10.11 | 11.10 | +8.82% | |
| 10.22 | 10.27 | 10.15 | 10.20 | +0.39% | |
| 10.10 | 10.21 | 10.10 | 10.16 | +0.59% | |
| 10.10 | 10.16 | 10.01 | 10.10 | +0.90% | |
| 9.80 | 10.05 | 9.70 | 10.01 | +2.56% | |
| 9.56 | 9.83 | 9.56 | 9.76 | +2.09% | |
| 9.72 | 9.78 | 9.55 | 9.56 | -1.75% | |
| 9.96 | 9.99 | 9.71 | 9.73 | -0.71% | |
| 9.88 | 9.89 | 9.76 | 9.80 | 0.00% | |
| 9.68 | 9.82 | 9.68 | 9.80 | +1.55% | |
| 9.43 | 9.77 | 9.43 | 9.65 | +2.33% | |
| 8.90 | 9.61 | 8.90 | 9.43 | +6.92% | |
| 9.71 | 9.74 | 8.62 | 8.82 | -9.72% | |
| 9.93 | 10.00 | 9.76 | 9.77 | -1.31% | |
| 10.00 | 10.05 | 9.80 | 9.90 | 0.00% | |
| 9.91 | 10.04 | 9.89 | 9.90 | -1.00% | |
| 9.85 | 10.01 | 9.85 | 10.00 | +0.30% | |
| 10.01 | 10.09 | 9.87 | 9.97 | -0.40% | |
| 9.39 | 10.18 | 9.39 | 10.01 | +6.60% | |
| 9.87 | 9.87 | 9.36 | 9.39 | -4.77% | |
| 10.07 | 10.12 | 9.86 | 9.86 | -2.57% | |
| 9.90 | 10.15 | 9.77 | 10.12 | +2.22% | |
| 9.50 | 9.98 | 9.50 | 9.90 | +4.21% | |
| 9.71 | 9.80 | 9.45 | 9.50 | -2.66% | |
| 9.80 | 9.90 | 9.72 | 9.76 | -0.51% | |
| 9.60 | 9.82 | 9.60 | 9.81 | +1.98% | |
| 9.57 | 9.73 | 9.57 | 9.62 | -0.72% | |
| 9.41 | 9.78 | 9.40 | 9.69 | +2.87% | |
| 9.72 | 9.80 | 9.40 | 9.42 | -3.58% | |
| 9.62 | 9.86 | 9.62 | 9.77 | +0.41% | |
| 9.91 | 9.93 | 9.63 | 9.73 | -2.11% | |
| 9.93 | 10.24 | 9.82 | 9.94 | +0.51% | |
| 9.77 | 9.92 | 9.73 | 9.89 | +1.23% | |
| 9.82 | 9.95 | 9.75 | 9.77 | -1.01% | |
| 9.47 | 9.93 | 9.45 | 9.87 | +4.22% | |
| 9.63 | 9.74 | 9.47 | 9.47 | -1.87% | |
| 9.69 | 9.79 | 9.53 | 9.65 | -0.92% | |
| 9.70 | 9.82 | 9.31 | 9.74 | -0.92% | |
| 9.90 | 9.95 | 9.81 | 9.83 | -0.20% | |
| 9.38 | 9.95 | 9.38 | 9.85 | +4.45% | |
| 9.62 | 9.66 | 9.15 | 9.43 | -2.58% | |
| 9.86 | 9.90 | 9.64 | 9.68 | -1.83% | |
| 9.58 | 9.99 | 9.26 | 9.86 | +1.65% | |
| 9.90 | 10.13 | 9.68 | 9.70 | -1.02% | |
| 9.88 | 9.98 | 9.75 | 9.80 | -1.11% | |
| 9.41 | 9.99 | 9.41 | 9.91 | +3.77% | |
| 9.83 | 9.93 | 9.38 | 9.55 | -2.85% | |
| 9.69 | 9.92 | 9.50 | 9.83 | +1.03% | |
| 10.29 | 10.29 | 9.53 | 9.73 | -5.17% | |
| 9.83 | 10.29 | 9.83 | 10.26 | +2.81% | |
| 9.93 | 10.12 | 9.85 | 9.98 | +0.50% | |
| 9.48 | 10.10 | 9.48 | 9.93 | +4.31% | |
| 9.10 | 9.61 | 9.07 | 9.52 | +3.48% | |
| 8.48 | 9.24 | 8.35 | 9.20 | +7.35% | |
| 7.00 | 8.60 | 7.00 | 8.57 | +26.40% | |
| 6.66 | 6.81 | 6.62 | 6.78 | +0.15% | |
| 6.30 | 6.81 | 6.30 | 6.77 | +4.80% | |
| 6.45 | 6.52 | 6.34 | 6.46 | +0.16% | |
| 6.36 | 6.51 | 6.35 | 6.45 | +0.78% | |
| 6.48 | 6.51 | 6.35 | 6.40 | -0.62% | |
| 6.32 | 6.44 | 6.26 | 6.44 | +1.42% | |
| 6.31 | 6.38 | 6.26 | 6.35 | +0.63% | |
| 6.44 | 6.47 | 6.22 | 6.31 | -1.10% | |
| 6.50 | 6.50 | 6.36 | 6.38 | -1.54% | |
| 6.30 | 6.49 | 6.28 | 6.48 | +2.86% | |
| 6.24 | 6.33 | 6.19 | 6.30 | +0.16% | |
| 6.08 | 6.35 | 6.04 | 6.29 | +4.14% | |
| 6.14 | 6.22 | 6.04 | 6.04 | -1.95% | |
| 6.34 | 6.38 | 6.16 | 6.16 | -1.75% | |
| 6.27 | 6.39 | 6.19 | 6.27 | +1.13% | |
| 6.08 | 6.24 | 6.04 | 6.20 | +0.32% | |
| 6.20 | 6.34 | 6.10 | 6.18 | +1.15% | |
| 6.25 | 6.25 | 6.05 | 6.11 | -2.08% | |
| 6.18 | 6.24 | 6.02 | 6.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NGL chart for longer ranges.