Skip to main content
logo
Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
19.72
+0.15 (0.77%)
At close: Jul 17, 2025, 4:00 PM
19.71
-0.01 (-0.05%)
After-hours: Jul 17, 2025, 5:52 PM EDT

Plains GP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202519.5119.7719.4619.7119.710.72%1,015,335
Jul 16, 202519.5319.7119.4319.5719.57-0.05%1,215,551
Jul 15, 202519.6519.7119.5019.5819.58-0.36%1,125,726
Jul 14, 202519.7619.8219.5319.6519.65-0.76%1,184,468
Jul 11, 202519.6619.8819.5619.8019.800.76%887,295
Jul 10, 202519.5619.7419.5219.6519.650.41%721,367
Jul 9, 202519.6419.6519.4319.5719.570.10%1,475,927
Jul 8, 202519.2619.6119.1919.5519.551.45%704,189
Jul 7, 202519.4919.5419.2019.2719.27-1.38%1,207,736
Jul 3, 202519.5019.6319.4519.5419.540.15%602,150
Jul 2, 202519.1019.6419.0519.5119.512.15%2,108,754
Jul 1, 202519.4219.4219.0619.1019.10-1.70%1,961,936
Jun 30, 202519.3719.4619.1619.4319.430.31%1,342,700
Jun 27, 202519.4619.5019.2519.3719.37-0.10%1,512,232
Jun 26, 202519.1019.4319.1019.3919.391.68%1,565,045
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