Skip to main content
logo
Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
17.17
-0.10 (-0.58%)
At close: Nov 3, 2025, 4:00 PM EST
17.00
-0.17 (-0.99%)
After-hours: Nov 3, 2025, 5:48 PM EST

Plains GP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202517.1917.2717.0117.19--0.49%1,454,559
Oct 31, 202517.4117.4917.1917.2717.27-2.65%1,255,747
Oct 30, 202517.6917.9017.6717.7417.360.34%1,474,281
Oct 29, 202517.7517.8817.6617.6817.300.06%1,368,887
Oct 28, 202517.6317.7817.5817.6717.29-0.28%1,687,867
Oct 27, 202517.6317.7517.5217.7217.340.51%2,110,035
Oct 24, 202517.7717.8017.5617.6317.25-1.01%1,289,117
Oct 23, 202517.6617.8417.4717.8117.432.00%3,384,979
Oct 22, 202517.4517.4917.2217.4617.080.46%1,085,830
Oct 21, 202517.2117.4617.1517.3817.011.70%1,306,739
Oct 20, 202516.9717.1416.9317.0916.721.18%1,014,424
Oct 17, 202516.9217.0216.8216.8916.53-0.30%1,010,690
Oct 16, 202517.2417.2416.8416.9416.58-1.22%1,273,915
Oct 15, 202517.0017.2317.0017.1516.781.60%1,276,829
Oct 14, 202516.9016.9816.6916.8816.52-0.71%1,245,938
Oct 13, 202517.0017.1116.8517.0016.630.89%1,358,500
Oct 10, 202517.2017.2216.8216.8516.49-2.09%2,223,874
Oct 9, 202517.5917.6217.1217.2116.84-2.22%2,209,030
Oct 8, 202517.8217.8817.5817.6017.22-1.32%1,125,634
Oct 7, 202517.9217.9517.6417.8417.45-0.53%1,166,548
Oct 6, 202518.0918.1317.9217.9317.54-0.77%942,714
Oct 3, 202518.2118.2518.0518.0717.68-0.77%1,220,336
Oct 2, 202518.2218.3818.1118.2117.82-0.49%888,231
Oct 1, 202518.2818.3618.2018.3017.910.33%694,800
Sep 30, 202518.3118.4218.0918.2417.85-0.76%1,574,638
Sep 29, 202518.7818.8218.2118.3817.98-2.44%1,517,889
Sep 26, 202518.8819.0418.7218.8418.430.21%589,874
Sep 25, 202518.8718.9318.7118.8018.40-0.69%902,081
Sep 24, 202518.4418.9718.4418.9318.522.71%1,370,238
Sep 23, 202518.1518.4618.1218.4318.031.71%825,110
Sep 22, 202518.2518.2718.1018.1217.73-0.88%1,022,118
Sep 19, 202518.5218.5318.2618.2817.89-1.56%973,014
Sep 18, 202518.6218.7418.5418.5718.17-0.48%747,712
Sep 17, 202518.6318.7018.4218.6618.26-0.05%1,010,486
Sep 16, 202518.6118.7318.5218.6718.270.38%968,597
Sep 15, 202518.7218.7618.5418.6018.20-0.53%846,737
Sep 12, 202518.6518.8018.6018.7018.300.32%1,562,666
Sep 11, 202518.5118.6618.4018.6418.240.32%1,242,471
Sep 10, 202518.5218.7418.5018.5818.180.38%955,077
Sep 9, 202518.4118.6518.4118.5118.110.54%722,911
Sep 8, 202518.4518.4718.2118.4118.01-0.05%1,327,019
Sep 5, 202518.7218.7818.2518.4218.02-1.76%1,992,000
Sep 4, 202518.8018.8718.6718.7518.35-0.05%782,641
Sep 3, 202518.9519.0318.7018.7618.36-1.32%1,596,850
Sep 2, 202519.2519.2818.9219.0118.60-1.50%1,322,685
Aug 29, 202519.2419.3219.1719.3018.880.31%662,129
Aug 28, 202519.0519.2618.9119.2418.831.21%1,721,902
Aug 27, 202518.7119.1018.6519.0118.601.60%1,273,817
Aug 26, 202518.7518.8518.5818.7118.31-0.53%1,475,728
Aug 25, 202518.9519.0518.7918.8118.41-0.79%1,312,128