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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20.2	20.25	20.25	20.4	20.1	1.78M
January 13, 2026	20.11	20.17	20.17	20.25	20.01	1.88M
January 12, 2026	19.87	20.01	20.01	20.13	19.87	2.75M
January 09, 2026	19.65	19.83	19.83	19.85	19.65	1.66M
January 08, 2026	19.26	19.61	19.61	19.67	19.26	2.09M
January 07, 2026	19.31	19.2	19.2	19.39	19.16	1.49M
January 06, 2026	19.6	19.25	19.25	19.62	19.21	2.66M
January 05, 2026	19.73	19.51	19.51	19.73	19.09	1.87M
January 02, 2026	19.12	19.41	19.41	19.46	19.07	1.87M
December 31, 2025	19.1	19.14	19.14	19.23	19	1.38M
December 30, 2025	18.82	19.05	19.05	19.08	18.82	1.18M
December 29, 2025	18.88	18.8	18.8	18.96	18.79	1.68M
December 26, 2025	18.94	18.82	18.82	18.95	18.71	812,000
December 24, 2025	18.92	18.88	18.88	18.98	18.87	718,600
December 23, 2025	18.95	18.92	18.92	19.01	18.79	1.89M
December 22, 2025	18.84	18.77	18.77	18.85	18.52	1.08M
December 19, 2025	18.77	18.7	18.7	18.84	18.68	1.3M
December 18, 2025	18.89	18.75	18.75	18.98	18.68	1.5M
December 17, 2025	18.71	18.89	18.89	18.9	18.68	1.26M
December 16, 2025	18.89	18.68	18.68	19.03	18.67	1.85M
December 15, 2025	18.88	19.04	19.04	19.14	18.86	2.16M
December 12, 2025	18.81	18.84	18.84	18.94	18.7	1.66M
December 11, 2025	18.71	18.75	18.75	18.94	18.6	1.74M
December 10, 2025	18.61	18.71	18.71	18.72	18.48	977,000
December 09, 2025	18.69	18.55	18.55	18.8	18.52	1.36M
December 08, 2025	18.83	18.67	18.67	18.88	18.61	1.26M
December 05, 2025	19	18.89	18.89	19.12	18.84	1.64M
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

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