Skip to main content
logo
Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
18.88
-0.04 (-0.21%)
Dec 24, 2025, 1:00 PM EST - Market closed

Plains GP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202518.9218.9818.8718.8818.88-0.21%718,303
Dec 23, 202518.8419.0118.7918.9218.920.80%1,903,451
Dec 22, 202518.8418.8518.5318.7718.770.37%1,077,904
Dec 19, 202518.7718.8418.6818.7018.70-0.27%1,251,621
Dec 18, 202518.8918.9818.6818.7518.75-0.74%1,495,476
Dec 17, 202518.7118.9018.6918.8918.891.12%1,261,914
Dec 16, 202518.8919.0318.6718.6818.68-1.89%1,846,607
Dec 15, 202518.8819.1418.8719.0419.041.06%2,160,679
Dec 12, 202518.8118.9418.7118.8418.840.51%1,664,366
Dec 11, 202518.7118.9418.6018.7518.750.19%1,737,939
Dec 10, 202518.6118.7218.4818.7118.710.86%976,999
Dec 9, 202518.6918.8018.5318.5518.55-0.64%1,358,806
Dec 8, 202518.8318.8818.6218.6718.67-1.16%1,259,876
Dec 5, 202519.0019.1218.8418.8918.89-0.05%1,641,387
Dec 4, 202518.8719.0218.8718.9018.900.16%1,051,504
Dec 3, 202518.7218.9618.6518.8718.871.45%1,451,807
Dec 2, 202518.7218.8018.6018.6018.60-0.32%1,128,522
Dec 1, 202518.5318.7018.5018.6618.660.65%1,368,777
Nov 28, 202518.5318.6618.4818.5418.540.32%1,045,020
Nov 26, 202518.5218.6918.4418.4818.480.11%1,166,552
Nov 25, 202518.2518.5718.2418.4618.461.48%2,272,220
Nov 24, 202517.9518.2517.8918.1918.191.00%1,660,695
Nov 21, 202518.0018.0717.8618.0118.010.11%845,703
Nov 20, 202517.9018.1417.7917.9917.990.67%1,857,245
Nov 19, 202517.7518.0917.6217.8717.870.11%1,266,147
Nov 18, 202517.6517.8817.6517.8517.850.51%1,028,083
Nov 17, 202517.8317.9717.6817.7617.76-0.56%1,019,799
Nov 14, 202517.6317.9717.5117.8617.862.00%986,632
Nov 13, 202517.4917.7217.4217.5117.510.34%656,139
Nov 12, 202517.6017.6517.4217.4517.45-1.08%1,136,921
Nov 11, 202517.7017.7217.5317.6417.640.06%677,025
Nov 10, 202517.6017.7117.3517.6317.630.63%1,379,091
Nov 7, 202517.2917.5417.2117.5217.521.57%1,333,367
Nov 6, 202517.3317.4017.1817.2517.250.35%1,751,299
Nov 5, 202517.2017.6016.8917.1917.19-0.87%3,060,176
Nov 4, 202517.0717.3916.9517.3417.340.99%1,460,692
Nov 3, 202517.1917.2717.0017.1717.17-0.58%1,487,721
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, 202517.4517.4917.2217.4617.090.46%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