Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
18.30
+0.06 (0.33%)
At close: Oct 1, 2025, 4:00 PM EDT
18.17
-0.13 (-0.71%)
After-hours: Oct 1, 2025, 6:30 PM EDT
Plains GP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 18.28 | 18.36 | 18.20 | 18.30 | 18.30 | 0.33% | 694,707 |
| Sep 30, 2025 | 18.31 | 18.42 | 18.09 | 18.24 | 18.24 | -0.76% | 1,574,638 |
| Sep 29, 2025 | 18.78 | 18.82 | 18.21 | 18.38 | 18.38 | -2.44% | 1,517,889 |
| Sep 26, 2025 | 18.88 | 19.04 | 18.72 | 18.84 | 18.84 | 0.21% | 589,874 |
| Sep 25, 2025 | 18.87 | 18.93 | 18.71 | 18.80 | 18.80 | -0.69% | 902,081 |
| Sep 24, 2025 | 18.44 | 18.97 | 18.44 | 18.93 | 18.93 | 2.71% | 1,370,238 |
| Sep 23, 2025 | 18.15 | 18.46 | 18.12 | 18.43 | 18.43 | 1.71% | 825,110 |
| Sep 22, 2025 | 18.25 | 18.27 | 18.10 | 18.12 | 18.12 | -0.88% | 1,022,118 |
| Sep 19, 2025 | 18.52 | 18.53 | 18.26 | 18.28 | 18.28 | -1.56% | 973,014 |
| Sep 18, 2025 | 18.62 | 18.74 | 18.54 | 18.57 | 18.57 | -0.48% | 747,712 |
| Sep 17, 2025 | 18.63 | 18.70 | 18.42 | 18.66 | 18.66 | -0.05% | 1,010,486 |
| Sep 16, 2025 | 18.61 | 18.73 | 18.52 | 18.67 | 18.67 | 0.38% | 968,597 |
| Sep 15, 2025 | 18.72 | 18.76 | 18.54 | 18.60 | 18.60 | -0.53% | 846,737 |
| Sep 12, 2025 | 18.65 | 18.80 | 18.60 | 18.70 | 18.70 | 0.32% | 1,562,666 |
| Sep 11, 2025 | 18.51 | 18.66 | 18.40 | 18.64 | 18.64 | 0.32% | 1,242,471 |
| Sep 10, 2025 | 18.52 | 18.74 | 18.50 | 18.58 | 18.58 | 0.38% | 955,077 |
| Sep 9, 2025 | 18.41 | 18.65 | 18.41 | 18.51 | 18.51 | 0.54% | 722,911 |
| Sep 8, 2025 | 18.45 | 18.47 | 18.21 | 18.41 | 18.41 | -0.05% | 1,327,019 |
| Sep 5, 2025 | 18.72 | 18.78 | 18.25 | 18.42 | 18.42 | -1.76% | 1,992,000 |
| Sep 4, 2025 | 18.80 | 18.87 | 18.67 | 18.75 | 18.75 | -0.05% | 782,641 |
| Sep 3, 2025 | 18.95 | 19.03 | 18.70 | 18.76 | 18.76 | -1.32% | 1,596,850 |
| Sep 2, 2025 | 19.25 | 19.28 | 18.92 | 19.01 | 19.01 | -1.50% | 1,322,685 |
| Aug 29, 2025 | 19.24 | 19.32 | 19.17 | 19.30 | 19.30 | 0.31% | 662,129 |
| Aug 28, 2025 | 19.05 | 19.26 | 18.91 | 19.24 | 19.24 | 1.21% | 1,721,902 |
| Aug 27, 2025 | 18.71 | 19.10 | 18.65 | 19.01 | 19.01 | 1.60% | 1,273,817 |
| Aug 26, 2025 | 18.75 | 18.85 | 18.58 | 18.71 | 18.71 | -0.53% | 1,475,728 |
| Aug 25, 2025 | 18.95 | 19.05 | 18.79 | 18.81 | 18.81 | -0.79% | 1,312,128 |
| Aug 22, 2025 | 18.91 | 19.17 | 18.91 | 18.96 | 18.96 | 0.26% | 1,214,462 |
| Aug 21, 2025 | 18.90 | 19.20 | 18.87 | 18.91 | 18.91 | 0.27% | 2,138,531 |
| Aug 20, 2025 | 18.85 | 18.99 | 18.71 | 18.86 | 18.86 | 0.21% | 831,197 |
| Aug 19, 2025 | 18.84 | 18.90 | 18.72 | 18.82 | 18.82 | -0.11% | 916,682 |
| Aug 18, 2025 | 18.78 | 19.01 | 18.71 | 18.84 | 18.84 | 0.05% | 1,105,315 |
| Aug 15, 2025 | 19.08 | 19.12 | 18.83 | 18.83 | 18.83 | -1.15% | 1,048,622 |
| Aug 14, 2025 | 19.04 | 19.11 | 18.90 | 19.05 | 19.05 | -0.10% | 1,580,857 |
| Aug 13, 2025 | 18.90 | 19.09 | 18.75 | 19.07 | 19.07 | 1.01% | 1,439,662 |
| Aug 12, 2025 | 19.00 | 19.10 | 18.74 | 18.88 | 18.88 | -0.21% | 1,555,785 |
| Aug 11, 2025 | 19.44 | 19.46 | 18.86 | 18.92 | 18.92 | -1.66% | 1,583,291 |
| Aug 8, 2025 | 19.10 | 19.53 | 18.84 | 19.24 | 19.24 | -0.26% | 1,689,929 |
| Aug 7, 2025 | 19.38 | 19.63 | 19.26 | 19.29 | 19.29 | - | 1,115,409 |
| Aug 6, 2025 | 19.23 | 19.50 | 19.16 | 19.29 | 19.29 | 0.52% | 2,480,497 |
| Aug 5, 2025 | 19.25 | 19.31 | 19.08 | 19.19 | 19.19 | -0.36% | 1,556,473 |
| Aug 4, 2025 | 19.24 | 19.41 | 19.09 | 19.26 | 19.26 | 0.10% | 1,020,592 |
| Aug 1, 2025 | 19.31 | 19.35 | 18.96 | 19.24 | 19.24 | -1.84% | 1,462,996 |
| Jul 31, 2025 | 19.21 | 19.68 | 19.19 | 19.60 | 19.60 | -0.81% | 2,310,214 |
| Jul 30, 2025 | 19.82 | 19.90 | 19.57 | 19.76 | 19.38 | -0.40% | 1,502,306 |
| Jul 29, 2025 | 19.62 | 19.90 | 19.61 | 19.84 | 19.46 | 1.28% | 1,440,329 |
| Jul 28, 2025 | 19.99 | 19.99 | 19.49 | 19.59 | 19.22 | -1.16% | 2,832,739 |
| Jul 25, 2025 | 19.99 | 20.04 | 19.66 | 19.82 | 19.44 | -1.29% | 1,042,073 |
| Jul 24, 2025 | 19.85 | 20.12 | 19.71 | 20.08 | 19.70 | 1.16% | 957,021 |
| Jul 23, 2025 | 19.84 | 20.00 | 19.72 | 19.85 | 19.47 | 0.51% | 724,972 |