Skip to main content
logo
Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
19.39
+0.32 (1.68%)
Jun 26, 2025, 4:00 PM - Market closed

Plains GP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202519.1019.4319.1019.3919.391.68%1,564,894
Jun 25, 202519.3219.3418.8019.0719.07-1.29%2,913,503
Jun 24, 202519.3619.5819.2219.3219.32-0.57%2,617,936
Jun 23, 202519.7719.9419.4319.4319.43-1.17%1,795,434
Jun 20, 202519.7719.8619.5619.6619.66-0.46%1,644,622
Jun 18, 202519.4220.0919.3719.7519.754.22%3,053,955
Jun 17, 202519.0519.4218.8918.9518.950.21%1,789,548
Jun 16, 202519.1519.4818.8218.9118.91-1.51%1,101,636
Jun 13, 202519.3019.4119.0019.2019.201.11%1,918,734
Jun 12, 202518.8119.0418.8118.9918.990.26%1,678,048
Jun 11, 202518.9119.0018.6718.9418.941.18%2,177,618
Jun 10, 202518.7018.9218.6718.7218.720.75%2,249,736
Jun 9, 202518.6018.8418.5818.5818.580.05%1,945,493
Jun 6, 202518.4118.6918.3718.5718.571.70%1,562,581
Jun 5, 202518.0618.2817.9718.2618.261.22%928,989
Jun 4, 202518.3918.5718.0318.0418.04-1.74%1,232,905
Jun 3, 202517.8718.4317.7618.3618.362.80%2,793,823
Jun 2, 202517.8217.9217.5917.8617.861.48%3,544,204
May 30, 202517.6717.7417.5317.6017.60-0.34%1,743,892
May 29, 202517.7917.7917.4517.6617.66-0.73%2,917,414
May 28, 202518.1618.1717.7517.7917.79-1.66%1,686,613
May 27, 202518.0018.1517.8718.0918.091.57%1,107,844
May 23, 202517.5717.8817.5717.8117.810.56%1,268,840
May 22, 202517.6717.8017.5317.7117.71-0.28%1,442,374
May 21, 202518.0918.1517.7017.7617.76-1.82%1,878,502
May 20, 202518.0718.2518.0718.0918.09-0.33%659,957
May 19, 202518.2518.2518.0918.1518.15-1.41%812,703
May 16, 202518.4018.5118.2518.4118.41-0.16%1,040,558
May 15, 202518.4418.6218.2318.4418.44-1.02%1,389,455
May 14, 202518.7718.8318.5118.6318.63-0.75%1,054,169
May 13, 202518.4518.9318.4218.7718.771.90%1,124,803
May 12, 202518.2318.5117.9518.4218.423.83%2,234,315
May 9, 202518.2318.2317.6517.7417.74-2.74%1,652,433
May 8, 202518.1618.5318.0318.2418.241.28%2,835,867
May 7, 202517.4118.0117.3218.0118.014.16%2,414,767
May 6, 202517.3217.4416.9817.2917.290.29%2,230,543
May 5, 202517.5317.6217.1917.2417.24-2.98%1,743,940
May 2, 202518.0718.1617.7117.7717.77-0.50%2,449,995
May 1, 202518.2818.4417.8317.8617.86-4.18%1,391,624
Apr 30, 202519.0019.0818.4218.6418.25-3.27%2,138,807
Apr 29, 202519.2419.4919.1919.2718.87-0.87%918,424
Apr 28, 202519.4219.5219.2819.4419.040.26%875,379
Apr 25, 202519.1919.5019.1619.3918.990.26%1,407,113
Apr 24, 202519.0219.4018.8519.3418.942.65%1,292,817
Apr 23, 202519.1819.3518.7318.8418.45-0.11%1,872,529
Apr 22, 202518.7918.9618.6118.8618.472.28%1,030,614
Apr 21, 202518.8518.8918.1918.4418.06-2.59%815,801
Apr 17, 202518.7919.1318.7818.9318.541.18%1,885,132
Apr 16, 202518.7418.9518.5118.7118.320.43%1,378,588
Apr 15, 202518.3318.8918.3318.6318.241.72%1,378,910