NGL Energy Partners LP
NGLNYSEEnergy● Active
$15.22
$-0.78(-4.88%)
Market Cap$1.9B
P/E Ratio—
52W High$18.8
52W Low$3.37
NGL Energy Partners LP（NGL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ngl · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$18.80
May 18, 2026
-19.0% from here
5-Year Low5Y
$1.00
Dec 15, 2022
+1.4K% from low
IPO Priceadj.
$20.89
May 16, 2011
-27.1% since IPO
1 Year Ago
$4.07
Jun 9, 2025
+274.0% in 1Y
5 Years Ago
$2.26
Jun 8, 2021
+573.5% in 5Y
10 Years Ago
$18.03
Jun 8, 2016
-15.6% in 10Y
Historical Price Data · NGL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $15.89 | $15.89 | $15.21 | $15.22 | $15.22 | 217K | -4.22% |
| Jun 4, 2026 | $16.22 | $16.30 | $15.76 | $16.00 | $16.00 | 127K | -1.36% |
| Jun 3, 2026 | $16.41 | $16.88 | $16.00 | $16.28 | $16.28 | 299K | -0.79% |
| Jun 2, 2026 | $16.88 | $17.40 | $16.38 | $16.53 | $16.53 | 462K | -2.07% |
| Jun 1, 2026 | $17.04 | $17.44 | $17.00 | $17.07 | $17.07 | 297K | +0.18% |
| May 29, 2026 | $15.55 | $17.43 | $15.55 | $17.10 | $17.10 | 1.8M | +9.97% |
| May 28, 2026 | $16.67 | $17.49 | $16.03 | $16.28 | $16.28 | 232K | -2.34% |
| May 27, 2026 | $17.35 | $17.92 | $16.51 | $16.78 | $16.78 | 290K | -3.29% |
| May 26, 2026 | $18.30 | $18.55 | $17.71 | $17.78 | $17.78 | 278K | -2.84% |
| May 22, 2026 | $17.47 | $18.47 | $17.40 | $18.11 | $18.11 | 200K | +3.66% |
| May 21, 2026 | $16.87 | $18.12 | $16.87 | $17.62 | $17.62 | 222K | +4.45% |
| May 20, 2026 | $17.34 | $17.57 | $16.81 | $17.18 | $17.18 | 223K | -0.92% |
| May 19, 2026 | $17.60 | $18.15 | $17.33 | $17.43 | $17.43 | 419K | -0.97% |
| May 18, 2026 | $18.05 | $18.80 | $17.29 | $17.65 | $17.65 | 448K | -2.22% |
| May 15, 2026 | $17.25 | $17.87 | $16.88 | $17.84 | $17.84 | 530K | +3.42% |
| May 14, 2026 | $16.93 | $17.71 | $16.64 | $17.47 | $17.47 | 176K | +3.19% |
| May 13, 2026 | $16.51 | $16.98 | $16.01 | $16.80 | $16.80 | 209K | +1.76% |
| May 12, 2026 | $16.89 | $17.11 | $15.87 | $16.69 | $16.69 | 288K | -1.18% |
| May 11, 2026 | $16.48 | $16.85 | $16.16 | $16.76 | $16.76 | 207K | +1.70% |
| May 8, 2026 | $16.32 | $16.39 | $15.70 | $16.33 | $16.33 | 158K | +0.06% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · NGL
Jan 1 → Dec 31 · 6 years2026+53.6%$9.91 → $15.22
+53.6%
2025+100.0%$5.00 → $10.00
+100.0%
2024-9.8%$5.53 → $4.99
-9.8%
2023+384.3%$1.15 → $5.57
+384.3%
2022-34.2%$1.84 → $1.21
-34.2%
2021-20.2%$2.28 → $1.82
-20.2%
Best Year2023 · +384.3%
Worst Year2022 · -34.2%
Positive Years3 / 6
Avg Annual Return+79.0%
6Y Total Return+567.5%
6Y CAGR~+37.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in NGL?
If you invested $1,000 in NGL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$844
Total Return-15.6%
CAGR~-1.7% / yr
Profit$-156
Based on Jun 8, 2016 · $18.03Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
NGL Energy Partners LP（NGL）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $15.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NGL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NGL 历史股价FMP 日线复权 OHLCV