Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
18.42
+0.68 (3.83%)
At close: May 12, 2025, 4:00 PM
18.42
0.00 (0.00%)
After-hours: May 12, 2025, 7:51 PM EDT
Plains GP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 18.23 | 18.51 | 17.95 | 18.42 | 18.42 | 3.83% | 2,234,315 |
| May 9, 2025 | 18.23 | 18.23 | 17.65 | 17.74 | 17.74 | -2.74% | 1,652,433 |
| May 8, 2025 | 18.16 | 18.53 | 18.03 | 18.24 | 18.24 | 1.28% | 2,835,867 |
| May 7, 2025 | 17.41 | 18.01 | 17.32 | 18.01 | 18.01 | 4.16% | 2,414,767 |
| May 6, 2025 | 17.32 | 17.44 | 16.98 | 17.29 | 17.29 | 0.29% | 2,230,543 |
| May 5, 2025 | 17.53 | 17.62 | 17.19 | 17.24 | 17.24 | -2.98% | 1,743,940 |
| May 2, 2025 | 18.07 | 18.16 | 17.71 | 17.77 | 17.77 | -0.50% | 2,449,995 |
| May 1, 2025 | 18.28 | 18.44 | 17.83 | 17.86 | 17.86 | -4.18% | 1,391,624 |
| Apr 30, 2025 | 19.00 | 19.08 | 18.42 | 18.64 | 18.25 | -3.27% | 2,138,807 |
| Apr 29, 2025 | 19.24 | 19.49 | 19.19 | 19.27 | 18.87 | -0.87% | 918,424 |
| Apr 28, 2025 | 19.42 | 19.52 | 19.28 | 19.44 | 19.04 | 0.26% | 875,379 |
| Apr 25, 2025 | 19.19 | 19.50 | 19.16 | 19.39 | 18.99 | 0.26% | 1,407,113 |
| Apr 24, 2025 | 19.02 | 19.40 | 18.85 | 19.34 | 18.94 | 2.65% | 1,292,817 |
| Apr 23, 2025 | 19.18 | 19.35 | 18.73 | 18.84 | 18.45 | -0.11% | 1,872,529 |
| Apr 22, 2025 | 18.79 | 18.96 | 18.61 | 18.86 | 18.47 | 2.28% | 1,030,614 |
| Apr 21, 2025 | 18.85 | 18.89 | 18.19 | 18.44 | 18.06 | -2.59% | 815,801 |
| Apr 17, 2025 | 18.79 | 19.13 | 18.78 | 18.93 | 18.54 | 1.18% | 1,885,132 |
| Apr 16, 2025 | 18.74 | 18.95 | 18.51 | 18.71 | 18.32 | 0.43% | 1,378,588 |
| Apr 15, 2025 | 18.33 | 18.89 | 18.33 | 18.63 | 18.24 | 1.72% | 1,378,910 |
| Apr 14, 2025 | 18.29 | 18.40 | 18.00 | 18.32 | 17.93 | 2.49% | 1,185,785 |
| Apr 11, 2025 | 17.66 | 17.96 | 17.04 | 17.87 | 17.50 | 0.73% | 2,139,534 |
| Apr 10, 2025 | 17.82 | 18.15 | 17.13 | 17.74 | 17.37 | -3.01% | 3,012,709 |
| Apr 9, 2025 | 16.98 | 18.57 | 16.61 | 18.29 | 17.91 | 6.03% | 3,165,196 |
| Apr 8, 2025 | 18.45 | 18.58 | 17.02 | 17.25 | 16.89 | -2.65% | 3,438,203 |
| Apr 7, 2025 | 18.14 | 18.81 | 17.31 | 17.72 | 17.35 | -5.04% | 4,070,113 |
| Apr 4, 2025 | 20.00 | 20.25 | 18.51 | 18.66 | 18.27 | -9.64% | 5,364,753 |
| Apr 3, 2025 | 20.62 | 21.05 | 20.53 | 20.65 | 20.22 | -4.44% | 2,957,949 |
| Apr 2, 2025 | 21.35 | 21.66 | 21.29 | 21.61 | 21.16 | 0.65% | 1,145,212 |
| Apr 1, 2025 | 21.32 | 21.50 | 21.20 | 21.47 | 21.02 | 0.51% | 1,027,659 |
| Mar 31, 2025 | 21.51 | 21.60 | 21.26 | 21.36 | 20.92 | -0.70% | 1,481,508 |
| Mar 28, 2025 | 21.47 | 21.53 | 21.32 | 21.51 | 21.06 | 0.23% | 1,416,033 |
| Mar 27, 2025 | 21.49 | 21.77 | 21.43 | 21.46 | 21.01 | -1.01% | 1,760,286 |
| Mar 26, 2025 | 21.68 | 21.78 | 21.59 | 21.68 | 21.23 | 0.74% | 950,565 |
| Mar 25, 2025 | 21.49 | 21.65 | 21.44 | 21.52 | 21.07 | 0.28% | 783,175 |
| Mar 24, 2025 | 21.45 | 21.61 | 21.34 | 21.46 | 21.01 | 0.56% | 1,230,379 |
| Mar 21, 2025 | 21.48 | 21.60 | 21.27 | 21.34 | 20.90 | -1.02% | 846,881 |
| Mar 20, 2025 | 21.38 | 21.62 | 21.38 | 21.56 | 21.11 | 0.19% | 747,965 |
| Mar 19, 2025 | 21.34 | 21.62 | 21.30 | 21.52 | 21.07 | 1.18% | 773,400 |
| Mar 18, 2025 | 21.40 | 21.45 | 21.22 | 21.27 | 20.83 | -0.56% | 732,772 |
| Mar 17, 2025 | 21.07 | 21.52 | 21.07 | 21.39 | 20.94 | 1.37% | 1,196,372 |
| Mar 14, 2025 | 20.74 | 21.20 | 20.70 | 21.10 | 20.66 | 1.74% | 1,043,085 |
| Mar 13, 2025 | 20.97 | 21.18 | 20.71 | 20.74 | 20.31 | -1.24% | 743,390 |
| Mar 12, 2025 | 20.65 | 21.29 | 20.65 | 21.00 | 20.56 | 1.69% | 1,128,367 |
| Mar 11, 2025 | 20.76 | 21.04 | 20.39 | 20.65 | 20.22 | -0.48% | 1,576,531 |
| Mar 10, 2025 | 20.60 | 20.85 | 20.55 | 20.75 | 20.32 | 0.24% | 813,690 |
| Mar 7, 2025 | 20.40 | 20.99 | 20.29 | 20.70 | 20.27 | 1.47% | 1,350,947 |
| Mar 6, 2025 | 20.24 | 20.54 | 19.84 | 20.40 | 19.98 | 0.34% | 1,448,489 |
| Mar 5, 2025 | 20.51 | 20.52 | 20.14 | 20.33 | 19.91 | -1.31% | 1,442,079 |
| Mar 4, 2025 | 21.13 | 21.14 | 20.29 | 20.60 | 20.17 | -3.29% | 2,670,973 |
| Mar 3, 2025 | 21.73 | 21.82 | 21.17 | 21.30 | 20.86 | -1.39% | 1,189,508 |