Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
19.07
+0.19 (1.01%)
Aug 13, 2025, 4:00 PM - Market closed
Plains GP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 18.90 | 19.09 | 18.75 | 19.07 | 19.07 | 1.01% | 1,439,662 |
| Aug 12, 2025 | 19.00 | 19.10 | 18.74 | 18.88 | 18.88 | -0.21% | 1,555,785 |
| Aug 11, 2025 | 19.44 | 19.46 | 18.86 | 18.92 | 18.92 | -1.66% | 1,583,291 |
| Aug 8, 2025 | 19.10 | 19.53 | 18.84 | 19.24 | 19.24 | -0.26% | 1,689,929 |
| Aug 7, 2025 | 19.38 | 19.63 | 19.26 | 19.29 | 19.29 | - | 1,115,409 |
| Aug 6, 2025 | 19.23 | 19.50 | 19.16 | 19.29 | 19.29 | 0.52% | 2,480,497 |
| Aug 5, 2025 | 19.25 | 19.31 | 19.08 | 19.19 | 19.19 | -0.36% | 1,556,473 |
| Aug 4, 2025 | 19.24 | 19.41 | 19.09 | 19.26 | 19.26 | 0.10% | 1,020,592 |
| Aug 1, 2025 | 19.31 | 19.35 | 18.96 | 19.24 | 19.24 | -1.84% | 1,462,996 |
| Jul 31, 2025 | 19.21 | 19.68 | 19.19 | 19.60 | 19.60 | -0.81% | 2,310,214 |
| Jul 30, 2025 | 19.82 | 19.90 | 19.57 | 19.76 | 19.38 | -0.40% | 1,502,306 |
| Jul 29, 2025 | 19.62 | 19.90 | 19.61 | 19.84 | 19.46 | 1.28% | 1,440,329 |
| Jul 28, 2025 | 19.99 | 19.99 | 19.49 | 19.59 | 19.22 | -1.16% | 2,832,739 |
| Jul 25, 2025 | 19.99 | 20.04 | 19.66 | 19.82 | 19.44 | -1.29% | 1,042,073 |
| Jul 24, 2025 | 19.85 | 20.12 | 19.71 | 20.08 | 19.70 | 1.16% | 957,021 |
| Jul 23, 2025 | 19.84 | 20.00 | 19.72 | 19.85 | 19.47 | 0.51% | 724,972 |
| Jul 22, 2025 | 19.72 | 19.93 | 19.69 | 19.75 | 19.37 | 0.36% | 819,794 |
| Jul 21, 2025 | 20.14 | 20.14 | 19.59 | 19.68 | 19.31 | -1.65% | 1,649,502 |
| Jul 18, 2025 | 19.90 | 20.19 | 19.72 | 20.01 | 19.63 | 1.52% | 1,933,353 |
| Jul 17, 2025 | 19.51 | 19.77 | 19.46 | 19.71 | 19.34 | 0.72% | 1,015,335 |
| Jul 16, 2025 | 19.53 | 19.71 | 19.43 | 19.57 | 19.20 | -0.05% | 1,215,551 |
| Jul 15, 2025 | 19.65 | 19.71 | 19.50 | 19.58 | 19.21 | -0.36% | 1,125,726 |
| Jul 14, 2025 | 19.76 | 19.82 | 19.53 | 19.65 | 19.28 | -0.76% | 1,184,468 |
| Jul 11, 2025 | 19.66 | 19.88 | 19.56 | 19.80 | 19.42 | 0.76% | 887,295 |
| Jul 10, 2025 | 19.56 | 19.74 | 19.52 | 19.65 | 19.28 | 0.41% | 721,367 |
| Jul 9, 2025 | 19.64 | 19.65 | 19.43 | 19.57 | 19.20 | 0.10% | 1,475,927 |
| Jul 8, 2025 | 19.26 | 19.61 | 19.19 | 19.55 | 19.18 | 1.45% | 704,189 |
| Jul 7, 2025 | 19.49 | 19.54 | 19.20 | 19.27 | 18.90 | -1.38% | 1,207,736 |
| Jul 3, 2025 | 19.50 | 19.63 | 19.45 | 19.54 | 19.17 | 0.15% | 602,150 |
| Jul 2, 2025 | 19.10 | 19.64 | 19.05 | 19.51 | 19.14 | 2.15% | 2,108,754 |
| Jul 1, 2025 | 19.42 | 19.42 | 19.06 | 19.10 | 18.74 | -1.70% | 1,961,936 |
| Jun 30, 2025 | 19.37 | 19.46 | 19.16 | 19.43 | 19.06 | 0.31% | 1,342,700 |
| Jun 27, 2025 | 19.46 | 19.50 | 19.25 | 19.37 | 19.00 | -0.10% | 1,512,232 |
| Jun 26, 2025 | 19.10 | 19.43 | 19.10 | 19.39 | 19.02 | 1.68% | 1,565,045 |
| Jun 25, 2025 | 19.32 | 19.34 | 18.80 | 19.07 | 18.71 | -1.29% | 2,913,503 |
| Jun 24, 2025 | 19.36 | 19.58 | 19.22 | 19.32 | 18.95 | -0.57% | 2,617,936 |
| Jun 23, 2025 | 19.77 | 19.94 | 19.43 | 19.43 | 19.06 | -1.17% | 1,795,434 |
| Jun 20, 2025 | 19.77 | 19.86 | 19.56 | 19.66 | 19.29 | -0.46% | 1,644,622 |
| Jun 18, 2025 | 19.42 | 20.09 | 19.37 | 19.75 | 19.37 | 4.22% | 3,053,955 |
| Jun 17, 2025 | 19.05 | 19.42 | 18.89 | 18.95 | 18.59 | 0.21% | 1,789,548 |
| Jun 16, 2025 | 19.15 | 19.48 | 18.82 | 18.91 | 18.55 | -1.51% | 1,101,636 |
| Jun 13, 2025 | 19.30 | 19.41 | 19.00 | 19.20 | 18.84 | 1.11% | 1,918,734 |
| Jun 12, 2025 | 18.81 | 19.04 | 18.81 | 18.99 | 18.63 | 0.26% | 1,678,048 |
| Jun 11, 2025 | 18.91 | 19.00 | 18.67 | 18.94 | 18.58 | 1.18% | 2,177,618 |
| Jun 10, 2025 | 18.70 | 18.92 | 18.67 | 18.72 | 18.36 | 0.75% | 2,249,736 |
| Jun 9, 2025 | 18.60 | 18.84 | 18.58 | 18.58 | 18.23 | 0.05% | 1,945,493 |
| Jun 6, 2025 | 18.41 | 18.69 | 18.37 | 18.57 | 18.22 | 1.70% | 1,562,581 |
| Jun 5, 2025 | 18.06 | 18.28 | 17.97 | 18.26 | 17.91 | 1.22% | 928,989 |
| Jun 4, 2025 | 18.39 | 18.57 | 18.03 | 18.04 | 17.70 | -1.74% | 1,232,905 |
| Jun 3, 2025 | 17.87 | 18.43 | 17.76 | 18.36 | 18.01 | 2.80% | 2,793,823 |