Skip to main content
Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
21.68
-0.16 (-0.73%)
Feb 21, 2025, 4:00 PM EST - Market closed

Plains GP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202521.8621.9721.5121.6821.68-0.73%1,656,651
Feb 20, 202521.6621.9021.5021.8421.840.51%2,363,046
Feb 19, 202521.5221.8321.5021.7321.730.70%1,445,619
Feb 18, 202521.2021.6921.2021.5821.582.27%1,313,700
Feb 14, 202521.0021.3020.9121.1021.100.91%1,135,948
Feb 13, 202520.7521.0220.7120.9120.911.06%941,547
Feb 12, 202520.8421.0620.6620.6920.69-1.15%848,253
Feb 11, 202520.9521.0120.6620.9320.93-0.57%1,397,412
Feb 10, 202520.8321.2420.7821.0521.051.54%2,822,315
Feb 7, 202521.0521.2320.5520.7320.73-1.85%3,071,562
Feb 6, 202521.5421.5521.1021.1221.12-1.35%2,461,643
Feb 5, 202521.3521.5521.3321.4121.410.42%1,695,640
Feb 4, 202521.1521.4221.1121.3221.320.52%3,310,198
Feb 3, 202520.9421.3920.7221.2121.210.28%1,954,768
Jan 31, 202521.7121.7121.1221.1521.15-4.43%2,432,335
Jan 30, 202522.0422.1721.7922.1321.741.07%1,682,062
Jan 29, 202521.7822.0321.7821.9021.510.71%1,644,885
Jan 28, 202521.5521.7821.4721.7421.361.30%1,588,335
Jan 27, 202521.6521.6521.2421.4621.08-1.38%2,184,715
Jan 24, 202521.9322.1121.6621.7621.38-0.55%1,860,002
Jan 23, 202521.9822.2121.7921.8821.490.14%1,285,482
Jan 22, 202522.0422.3121.8421.8521.46-0.46%1,905,468
Jan 21, 202521.5522.1621.5321.9521.562.43%2,456,994
Jan 17, 202521.3521.7321.3521.4321.05-0.28%2,601,211
Jan 16, 202520.6721.5820.6221.4921.113.97%4,053,384
Jan 15, 202520.7520.9520.6520.6720.310.15%1,867,501
Jan 14, 202520.1620.8220.1520.6420.282.64%1,428,225
Jan 13, 202520.1820.3819.9920.1119.760.50%2,096,190
Jan 10, 202520.2420.6319.9220.0119.660.40%3,126,631
Jan 8, 202518.9019.9718.8519.9319.586.12%3,325,260
Jan 7, 202518.9019.0518.7718.7818.45-0.05%1,284,669
Jan 6, 202518.6318.9218.5918.7918.461.46%1,177,586
Jan 3, 202518.6618.7118.4718.5218.19-958,746
Jan 2, 202518.5518.6618.2618.5218.190.76%2,231,020
Dec 31, 202418.1318.5918.1318.3818.061.27%1,017,491
Dec 30, 202418.2218.2417.8818.1517.830.11%1,055,107
Dec 27, 202418.1318.2618.0018.1317.81-0.17%1,465,959
Dec 26, 202418.4918.6118.1218.1617.84-2.21%1,632,921
Dec 24, 202418.3218.5818.2318.5718.241.81%572,168
Dec 23, 202418.1318.2817.9918.2417.920.22%1,142,013
Dec 20, 202417.9718.4617.9518.2017.880.66%2,753,245
Dec 19, 202418.5118.5317.8618.0817.76-0.39%2,286,541
Dec 18, 202418.6518.7618.0518.1517.83-3.46%2,411,783
Dec 17, 202418.7518.8218.5218.8018.47-0.21%813,588
Dec 16, 202419.0319.1418.8118.8418.51-1.52%916,426
Dec 13, 202419.3819.4019.0719.1318.79-0.98%571,950
Dec 12, 202419.2319.4719.2319.3218.980.16%3,021,113
Dec 11, 202419.1219.3819.1219.2918.951.10%1,221,684
Dec 10, 202419.3119.3519.0719.0818.74-1.09%836,631
Dec 9, 202419.6819.7919.2819.2918.95-1.48%1,064,964
Dec 6, 202419.8819.9419.3919.5819.23-1.76%1,022,251
Dec 5, 202419.5719.9919.5419.9319.581.84%1,175,296
Dec 4, 202419.8519.9319.5019.5719.23-1.81%1,052,511
Dec 3, 202419.7319.9919.5319.9319.581.68%2,045,934
Dec 2, 202420.0520.0519.4719.6019.25-2.10%2,050,584
Nov 29, 202419.5020.0919.5020.0219.672.82%2,314,533
Nov 27, 202419.1019.5919.0619.4719.132.04%1,451,455
Nov 26, 202418.8519.1318.8519.0818.741.11%927,035
Nov 25, 202419.3019.3618.8718.8718.54-1.97%1,160,704
Nov 22, 202419.1719.3519.1319.2518.910.31%821,924
Nov 21, 202418.9219.2418.8419.1918.852.02%1,952,931
Nov 20, 202418.6218.8518.6118.8118.481.29%1,338,794
Nov 19, 202418.4818.6118.4418.5718.240.32%1,125,655
Nov 18, 202418.3418.6018.2818.5118.181.54%957,752
Nov 15, 202418.1818.3718.1818.2317.910.11%1,308,318
Nov 14, 202418.0818.2617.9918.2117.891.39%1,171,976
Nov 13, 202417.9518.0917.8117.9617.640.34%1,148,829
Nov 12, 202418.4218.4217.8717.9017.58-2.29%1,345,839
Nov 11, 202418.3718.5018.1918.3218.000.27%1,561,895
Nov 8, 202418.8919.0018.1018.2717.95-2.92%2,842,899
Nov 7, 202418.3018.8718.3018.8218.492.56%3,653,011
Nov 6, 202418.2818.6418.2518.3518.032.51%2,317,600
Nov 5, 202417.9017.9417.7817.9017.580.34%1,624,527
Nov 4, 202417.3917.9517.2917.8417.532.94%2,890,709
Nov 1, 202417.3117.4617.2217.3317.020.76%2,446,040
Oct 31, 202417.3317.4117.1717.2016.90-2.60%1,814,750
Oct 30, 202417.6917.7417.6117.6617.03-0.11%1,369,677
Oct 29, 202417.7317.7517.4817.6817.05-0.23%1,801,467
Oct 28, 202417.7717.8117.6417.7217.09-1.12%1,710,539
Oct 25, 202418.0618.1917.8417.9217.29-1.54%3,076,152
Oct 24, 202418.1718.3318.1418.2017.560.17%1,418,534
Oct 23, 202418.2018.2718.0718.1717.53-0.33%952,747
Oct 22, 202418.2918.3518.2218.2317.58-0.27%558,523
Oct 21, 202418.4918.4918.2418.2817.63-0.71%1,564,581
Oct 18, 202418.4818.4918.3018.4117.76-0.38%1,198,720
Oct 17, 202418.6018.6818.3918.4817.83-0.48%1,425,954
Oct 16, 202418.5718.6918.5118.5717.910.38%1,366,667
Oct 15, 202418.6618.6718.4318.5017.84-1.49%1,770,935
Oct 14, 202418.8018.9218.7118.7818.11-0.48%779,630
Oct 11, 202418.8818.9418.7618.8718.200.53%1,462,464
Oct 10, 202418.7918.9118.6718.7718.11-0.21%775,459
Oct 9, 202418.5718.8518.4318.8118.141.24%1,128,111
Oct 8, 202418.5818.6518.4418.5817.92-0.64%1,542,862
Oct 7, 202418.9018.9918.6718.7018.04-0.80%1,142,483
Oct 4, 202418.8318.9218.7718.8518.180.69%532,908
Oct 3, 202418.5018.8118.4018.7218.061.35%712,760
Oct 2, 202418.6818.7218.3318.4717.82-0.38%1,331,054
Oct 1, 202418.3718.6418.3718.5417.880.22%1,929,517
Sep 30, 202418.6118.6218.3418.5017.84-0.59%1,576,488
Sep 27, 202418.5618.6418.3818.6117.950.76%996,349