Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
21.51
+0.05 (0.23%)
At close: Mar 28, 2025, 4:00 PM
21.76
+0.25 (1.16%)
After-hours: Mar 28, 2025, 7:57 PM EDT
Plains GP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.47 | 21.53 | 21.32 | 21.51 | 21.51 | 0.23% | 1,416,033 |
| Mar 27, 2025 | 21.49 | 21.77 | 21.43 | 21.46 | 21.46 | -1.01% | 1,760,286 |
| Mar 26, 2025 | 21.68 | 21.78 | 21.59 | 21.68 | 21.68 | 0.74% | 950,565 |
| Mar 25, 2025 | 21.49 | 21.65 | 21.44 | 21.52 | 21.52 | 0.28% | 783,175 |
| Mar 24, 2025 | 21.45 | 21.61 | 21.34 | 21.46 | 21.46 | 0.56% | 1,230,379 |
| Mar 21, 2025 | 21.48 | 21.60 | 21.27 | 21.34 | 21.34 | -1.02% | 846,881 |
| Mar 20, 2025 | 21.38 | 21.62 | 21.38 | 21.56 | 21.56 | 0.19% | 747,965 |
| Mar 19, 2025 | 21.34 | 21.62 | 21.30 | 21.52 | 21.52 | 1.18% | 773,400 |
| Mar 18, 2025 | 21.40 | 21.45 | 21.22 | 21.27 | 21.27 | -0.56% | 732,772 |
| Mar 17, 2025 | 21.07 | 21.52 | 21.07 | 21.39 | 21.39 | 1.37% | 1,196,372 |
| Mar 14, 2025 | 20.74 | 21.20 | 20.70 | 21.10 | 21.10 | 1.74% | 1,043,085 |
| Mar 13, 2025 | 20.97 | 21.18 | 20.71 | 20.74 | 20.74 | -1.24% | 743,390 |
| Mar 12, 2025 | 20.65 | 21.29 | 20.65 | 21.00 | 21.00 | 1.69% | 1,128,367 |
| Mar 11, 2025 | 20.76 | 21.04 | 20.39 | 20.65 | 20.65 | -0.48% | 1,576,531 |
| Mar 10, 2025 | 20.60 | 20.85 | 20.55 | 20.75 | 20.75 | 0.24% | 813,690 |
| Mar 7, 2025 | 20.40 | 20.99 | 20.29 | 20.70 | 20.70 | 1.47% | 1,350,947 |
| Mar 6, 2025 | 20.24 | 20.54 | 19.84 | 20.40 | 20.40 | 0.34% | 1,448,489 |
| Mar 5, 2025 | 20.51 | 20.52 | 20.14 | 20.33 | 20.33 | -1.31% | 1,442,079 |
| Mar 4, 2025 | 21.13 | 21.14 | 20.29 | 20.60 | 20.60 | -3.29% | 2,670,973 |
| Mar 3, 2025 | 21.73 | 21.82 | 21.17 | 21.30 | 21.30 | -1.39% | 1,189,508 |
| Feb 28, 2025 | 21.11 | 21.63 | 21.11 | 21.60 | 21.60 | 1.98% | 943,224 |
| Feb 27, 2025 | 21.39 | 21.40 | 21.11 | 21.18 | 21.18 | -0.66% | 1,297,857 |
| Feb 26, 2025 | 21.31 | 21.52 | 21.13 | 21.32 | 21.32 | 0.05% | 1,289,083 |
| Feb 25, 2025 | 21.41 | 21.41 | 21.00 | 21.31 | 21.31 | -0.65% | 2,579,944 |
| Feb 24, 2025 | 21.75 | 21.77 | 21.09 | 21.45 | 21.45 | -1.06% | 1,921,846 |
| Feb 21, 2025 | 21.86 | 21.97 | 21.51 | 21.68 | 21.68 | -0.73% | 1,656,651 |
| Feb 20, 2025 | 21.66 | 21.90 | 21.50 | 21.84 | 21.84 | 0.51% | 2,363,046 |
| Feb 19, 2025 | 21.52 | 21.83 | 21.50 | 21.73 | 21.73 | 0.70% | 1,445,619 |
| Feb 18, 2025 | 21.20 | 21.69 | 21.20 | 21.58 | 21.58 | 2.27% | 1,313,700 |
| Feb 14, 2025 | 21.00 | 21.30 | 20.91 | 21.10 | 21.10 | 0.91% | 1,135,948 |
| Feb 13, 2025 | 20.75 | 21.02 | 20.71 | 20.91 | 20.91 | 1.06% | 941,547 |
| Feb 12, 2025 | 20.84 | 21.06 | 20.66 | 20.69 | 20.69 | -1.15% | 848,253 |
| Feb 11, 2025 | 20.95 | 21.01 | 20.66 | 20.93 | 20.93 | -0.57% | 1,397,412 |
| Feb 10, 2025 | 20.83 | 21.24 | 20.78 | 21.05 | 21.05 | 1.54% | 2,822,315 |
| Feb 7, 2025 | 21.05 | 21.23 | 20.55 | 20.73 | 20.73 | -1.85% | 3,071,562 |
| Feb 6, 2025 | 21.54 | 21.55 | 21.10 | 21.12 | 21.12 | -1.35% | 2,461,643 |
| Feb 5, 2025 | 21.35 | 21.55 | 21.33 | 21.41 | 21.41 | 0.42% | 1,695,640 |
| Feb 4, 2025 | 21.15 | 21.42 | 21.11 | 21.32 | 21.32 | 0.52% | 3,310,198 |
| Feb 3, 2025 | 20.94 | 21.39 | 20.72 | 21.21 | 21.21 | 0.28% | 1,954,768 |
| Jan 31, 2025 | 21.71 | 21.71 | 21.12 | 21.15 | 21.15 | -4.43% | 2,432,335 |
| Jan 30, 2025 | 22.04 | 22.17 | 21.79 | 22.13 | 21.74 | 1.07% | 1,682,062 |
| Jan 29, 2025 | 21.78 | 22.03 | 21.78 | 21.90 | 21.51 | 0.71% | 1,644,885 |
| Jan 28, 2025 | 21.55 | 21.78 | 21.47 | 21.74 | 21.36 | 1.30% | 1,588,335 |
| Jan 27, 2025 | 21.65 | 21.65 | 21.24 | 21.46 | 21.08 | -1.38% | 2,184,715 |
| Jan 24, 2025 | 21.93 | 22.11 | 21.66 | 21.76 | 21.38 | -0.55% | 1,860,002 |
| Jan 23, 2025 | 21.98 | 22.21 | 21.79 | 21.88 | 21.49 | 0.14% | 1,285,482 |
| Jan 22, 2025 | 22.04 | 22.31 | 21.84 | 21.85 | 21.46 | -0.46% | 1,905,468 |
| Jan 21, 2025 | 21.55 | 22.16 | 21.53 | 21.95 | 21.56 | 2.43% | 2,456,994 |
| Jan 17, 2025 | 21.35 | 21.73 | 21.35 | 21.43 | 21.05 | -0.28% | 2,601,211 |
| Jan 16, 2025 | 20.67 | 21.58 | 20.62 | 21.49 | 21.11 | 3.97% | 4,053,384 |