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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	18.52	18.58	18.58	18.74	18.5	955,100
September 09, 2025	18.41	18.51	18.51	18.65	18.41	722,911
September 08, 2025	18.45	18.41	18.41	18.47	18.21	1.33M
September 05, 2025	18.72	18.42	18.42	18.78	18.25	1.99M
September 04, 2025	18.8	18.75	18.75	18.86	18.67	782,641
September 03, 2025	18.95	18.76	18.76	19.03	18.7	1.6M
September 02, 2025	19.25	19.01	19.01	19.28	18.92	1.32M
August 29, 2025	19.24	19.3	19.3	19.32	19.17	662,129
August 28, 2025	19.05	19.24	19.24	19.26	18.91	1.72M
August 27, 2025	18.71	19.01	19.01	19.1	18.65	1.27M
August 26, 2025	18.75	18.71	18.71	18.85	18.58	1.48M
August 25, 2025	18.95	18.81	18.81	19.05	18.79	1.31M
August 22, 2025	18.91	18.96	18.96	19.17	18.91	1.21M
August 21, 2025	18.9	18.91	18.91	19.2	18.86	2.14M
August 20, 2025	18.85	18.86	18.86	18.99	18.71	831,200
August 19, 2025	18.84	18.82	18.82	18.9	18.72	916,700
August 18, 2025	18.78	18.84	18.84	19.01	18.71	1.08M
August 15, 2025	19.08	18.83	18.83	19.12	18.83	1.05M

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