Skip to main content
logo
Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
18.64
+0.06 (0.32%)
At close: Sep 11, 2025, 4:00 PM EDT
18.64
0.00 (0.00%)
After-hours: Sep 11, 2025, 6:35 PM EDT

Plains GP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202518.5318.6518.4018.64-0.32%1,242,465
Sep 10, 202518.5218.7418.5018.5818.580.38%955,077
Sep 9, 202518.4118.6518.4118.5118.510.54%722,911
Sep 8, 202518.4518.4718.2118.4118.41-0.05%1,327,019
Sep 5, 202518.7218.7818.2518.4218.42-1.76%1,992,000
Sep 4, 202518.8018.8718.6718.7518.75-0.05%782,641
Sep 3, 202518.9519.0318.7018.7618.76-1.32%1,596,850
Sep 2, 202519.2519.2818.9219.0119.01-1.50%1,322,685
Aug 29, 202519.2419.3219.1719.3019.300.31%662,129
Aug 28, 202519.0519.2618.9119.2419.241.21%1,721,902
Aug 27, 202518.7119.1018.6519.0119.011.60%1,273,817
Aug 26, 202518.7518.8518.5818.7118.71-0.53%1,475,728
Aug 25, 202518.9519.0518.7918.8118.81-0.79%1,312,128
Aug 22, 202518.9119.1718.9118.9618.960.26%1,214,462
Aug 21, 202518.9019.2018.8718.9118.910.27%2,138,531
Aug 20, 202518.8518.9918.7118.8618.860.21%831,197
Aug 19, 202518.8418.9018.7218.8218.82-0.11%916,682
Aug 18, 202518.7819.0118.7118.8418.840.05%1,105,315
Aug 15, 202519.0819.1218.8318.8318.83-1.15%1,048,622
Aug 14, 202519.0419.1118.9019.0519.05-0.10%1,580,857
Aug 13, 202518.9019.0918.7519.0719.071.01%1,439,662
Aug 12, 202519.0019.1018.7418.8818.88-0.21%1,555,785
Aug 11, 202519.4419.4618.8618.9218.92-1.66%1,583,291
Aug 8, 202519.1019.5318.8419.2419.24-0.26%1,689,929
Aug 7, 202519.3819.6319.2619.2919.29-1,115,409
Aug 6, 202519.2319.5019.1619.2919.290.52%2,480,497
Aug 5, 202519.2519.3119.0819.1919.19-0.36%1,556,473
Aug 4, 202519.2419.4119.0919.2619.260.10%1,020,592
Aug 1, 202519.3119.3518.9619.2419.24-1.84%1,462,996
Jul 31, 202519.2119.6819.1919.6019.60-0.81%2,310,214
Jul 30, 202519.8219.9019.5719.7619.38-0.40%1,502,306
Jul 29, 202519.6219.9019.6119.8419.461.28%1,440,329
Jul 28, 202519.9919.9919.4919.5919.22-1.16%2,832,739
Jul 25, 202519.9920.0419.6619.8219.44-1.29%1,042,073
Jul 24, 202519.8520.1219.7120.0819.701.16%957,021
Jul 23, 202519.8420.0019.7219.8519.470.51%724,972
Jul 22, 202519.7219.9319.6919.7519.370.36%819,794
Jul 21, 202520.1420.1419.5919.6819.31-1.65%1,649,502
Jul 18, 202519.9020.1919.7220.0119.631.52%1,933,353
Jul 17, 202519.5119.7719.4619.7119.340.72%1,015,335
Jul 16, 202519.5319.7119.4319.5719.20-0.05%1,215,551
Jul 15, 202519.6519.7119.5019.5819.21-0.36%1,125,726
Jul 14, 202519.7619.8219.5319.6519.28-0.76%1,184,468
Jul 11, 202519.6619.8819.5619.8019.420.76%887,295
Jul 10, 202519.5619.7419.5219.6519.280.41%721,367
Jul 9, 202519.6419.6519.4319.5719.200.10%1,475,927
Jul 8, 202519.2619.6119.1919.5519.181.45%704,189
Jul 7, 202519.4919.5419.2019.2718.90-1.38%1,207,736
Jul 3, 202519.5019.6319.4519.5419.170.15%602,150
Jul 2, 202519.1019.6419.0519.5119.142.15%2,108,754