Skip to main content
Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
18.89
-0.01 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
18.90
+0.01 (0.04%)
After-hours: Dec 5, 2025, 7:22 PM EST

Plains GP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.0019.1218.8418.8918.89-0.05%1,640,484
Dec 4, 202518.8719.0218.8718.9018.900.16%1,051,304
Dec 3, 202518.7218.9618.6518.8718.871.45%1,450,334
Dec 2, 202518.7218.8018.6018.6018.60-0.32%1,128,476
Dec 1, 202518.5318.7018.5018.6618.660.65%1,368,704
Nov 28, 202518.5318.6618.4818.5418.540.32%1,020,252
Nov 26, 202518.5218.6918.4418.4818.480.11%1,166,220
Nov 25, 202518.2518.5718.2418.4618.461.48%2,268,580
Nov 24, 202517.9518.2517.8918.1918.191.00%1,660,695
Nov 21, 202518.0018.0717.8618.0118.010.11%845,703
Nov 20, 202517.9018.1417.7917.9917.990.67%1,857,245
Nov 19, 202517.7518.0917.6217.8717.870.11%1,266,147
Nov 18, 202517.6517.8817.6517.8517.850.51%1,028,083
Nov 17, 202517.8317.9717.6817.7617.76-0.56%1,019,799
Nov 14, 202517.6317.9717.5117.8617.862.00%986,632
Nov 13, 202517.4917.7217.4217.5117.510.34%656,139
Nov 12, 202517.6017.6517.4217.4517.45-1.08%1,136,921
Nov 11, 202517.7017.7217.5317.6417.640.06%677,025
Nov 10, 202517.6017.7117.3517.6317.630.63%1,379,091
Nov 7, 202517.2917.5417.2117.5217.521.57%1,333,367
Nov 6, 202517.3317.4017.1817.2517.250.35%1,751,299
Nov 5, 202517.2017.6016.8917.1917.19-0.87%3,060,176
Nov 4, 202517.0717.3916.9517.3417.340.99%1,460,692
Nov 3, 202517.1917.2717.0017.1717.17-0.58%1,487,721
Oct 31, 202517.4117.4917.1917.2717.27-2.65%1,255,747
Oct 30, 202517.6917.9017.6717.7417.360.34%1,474,281
Oct 29, 202517.7517.8817.6617.6817.300.06%1,368,887
Oct 28, 202517.6317.7817.5817.6717.29-0.28%1,687,867
Oct 27, 202517.6317.7517.5217.7217.340.51%2,110,035
Oct 24, 202517.7717.8017.5617.6317.25-1.01%1,289,117
Oct 23, 202517.6617.8417.4717.8117.432.00%3,384,979
Oct 22, 202517.4517.4917.2217.4617.090.46%1,085,830
Oct 21, 202517.2117.4617.1517.3817.011.70%1,306,739
Oct 20, 202516.9717.1416.9317.0916.721.18%1,014,424
Oct 17, 202516.9217.0216.8216.8916.53-0.30%1,010,690
Oct 16, 202517.2417.2416.8416.9416.58-1.22%1,273,915
Oct 15, 202517.0017.2317.0017.1516.781.60%1,276,829
Oct 14, 202516.9016.9816.6916.8816.52-0.71%1,245,938
Oct 13, 202517.0017.1116.8517.0016.640.89%1,358,500
Oct 10, 202517.2017.2216.8216.8516.49-2.09%2,223,874
Oct 9, 202517.5917.6217.1217.2116.84-2.22%2,209,030
Oct 8, 202517.8217.8817.5817.6017.22-1.32%1,125,634
Oct 7, 202517.9217.9517.6417.8417.45-0.53%1,166,548
Oct 6, 202518.0918.1317.9217.9317.55-0.77%942,714
Oct 3, 202518.2118.2518.0518.0717.68-0.77%1,220,336
Oct 2, 202518.2218.3818.1118.2117.82-0.49%888,231
Oct 1, 202518.2818.3618.2018.3017.910.33%694,800
Sep 30, 202518.3118.4218.0918.2417.85-0.76%1,574,638
Sep 29, 202518.7818.8218.2118.3817.99-2.44%1,517,889
Sep 26, 202518.8819.0418.7218.8418.440.21%589,874