Plains GP Holdings, L.P. - PAGP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.87	18.9	18.9	19.02	18.85	926,183
December 03, 2025	18.72	18.87	18.87	18.96	18.65	1.45M
December 02, 2025	18.72	18.6	18.6	18.8	18.6	1.13M
December 01, 2025	18.53	18.66	18.66	18.7	18.5	1.37M
November 28, 2025	18.53	18.54	18.54	18.66	18.48	1.05M
November 26, 2025	18.52	18.48	18.48	18.69	18.44	1.17M
November 25, 2025	18.25	18.46	18.46	18.57	18.24	2.27M
November 24, 2025	17.95	18.19	18.19	18.25	17.89	1.66M
November 21, 2025	18	18.01	18.01	18.07	17.86	845,703
November 20, 2025	17.9	17.99	17.99	18.14	17.79	1.86M
November 19, 2025	17.75	17.87	17.87	18.09	17.62	1.2M
November 18, 2025	17.65	17.85	17.85	17.88	17.65	920,459
November 17, 2025	17.83	17.76	17.76	17.97	17.68	1.02M
November 14, 2025	17.63	17.86	17.86	17.97	17.51	986,632
November 13, 2025	17.49	17.51	17.51	17.72	17.42	656,139
November 12, 2025	17.6	17.45	17.45	17.65	17.42	1.14M
November 11, 2025	17.7	17.64	17.64	17.72	17.53	677,025
November 10, 2025	17.6	17.63	17.63	17.7	17.35	1.38M
November 07, 2025	17.29	17.52	17.52	17.54	17.21	1.33M
November 06, 2025	17.33	17.25	17.25	17.4	17.18	1.75M
November 05, 2025	17.2	17.19	17.19	17.6	16.89	3.06M
November 04, 2025	17.07	17.34	17.34	17.39	16.95	1.46M
November 03, 2025	17.18	17.17	17.17	17.27	17	1.49M
October 31, 2025	17.41	17.27	17.27	17.49	17.18	1.26M
October 30, 2025	17.69	17.74	17.36	17.9	17.67	1.47M
October 29, 2025	17.75	17.68	17.3	17.88	17.66	1.37M
October 28, 2025	17.63	17.67	17.67	17.78	17.58	1.69M
October 27, 2025	17.63	17.72	17.72	17.75	17.52	2.11M
October 24, 2025	17.77	17.63	17.63	17.8	17.56	1.29M
October 23, 2025	17.66	17.81	17.81	17.84	17.47	3.39M
October 22, 2025	17.45	17.46	17.46	17.49	17.22	1.09M
October 21, 2025	17.21	17.38	17.38	17.45	17.15	1.31M
October 20, 2025	16.97	17.09	17.09	17.14	16.93	1.01M
October 17, 2025	16.92	16.89	16.89	17.02	16.82	1.01M
October 16, 2025	17.24	16.94	16.94	17.24	16.84	1.27M
October 15, 2025	17	17.15	17.15	17.23	17	1.28M
October 14, 2025	16.9	16.88	16.88	16.98	16.68	1.25M
October 13, 2025	17	17	17	17.11	16.85	1.36M
October 10, 2025	17.2	16.85	16.85	17.22	16.82	2.22M
October 09, 2025	17.59	17.21	17.21	17.62	17.11	2.21M
October 08, 2025	17.82	17.6	17.6	17.88	17.58	1.13M
October 07, 2025	17.92	17.84	17.84	17.95	17.64	1.17M
October 06, 2025	18.09	17.93	17.93	18.13	17.92	942,714
October 03, 2025	18.21	18.07	18.07	18.25	18.05	1.22M
October 02, 2025	18.22	18.21	18.21	18.38	18.11	888,231
October 01, 2025	18.28	18.3	18.3	18.36	18.2	694,800
September 30, 2025	18.31	18.24	18.24	18.42	18.09	1.57M
September 29, 2025	18.78	18.38	18.38	18.82	18.2	1.52M
September 26, 2025	18.88	18.84	18.84	19.04	18.72	589,900
September 25, 2025	18.87	18.8	18.8	18.93	18.71	902,100
September 24, 2025	18.44	18.93	18.93	18.97	18.44	1.37M
September 23, 2025	18.15	18.43	18.43	18.46	18.12	825,110
September 22, 2025	18.25	18.12	18.12	18.27	18.1	1.02M
September 19, 2025	18.52	18.28	18.28	18.53	18.26	973,014
September 18, 2025	18.62	18.57	18.57	18.74	18.54	747,712
September 17, 2025	18.63	18.66	18.66	18.7	18.42	1.01M
September 16, 2025	18.61	18.67	18.67	18.73	18.52	968,597
September 15, 2025	18.72	18.6	18.6	18.76	18.54	846,737
September 12, 2025	18.65	18.7	18.7	18.8	18.6	1.56M
September 11, 2025	18.51	18.64	18.64	18.66	18.4	1.24M

Plains GP Holdings, L.P. (PAGP) NASDAQ