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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	19.04	19.05	19.05	19.11	18.9	1.58M
August 13, 2025	18.9	19.07	19.07	19.09	18.75	1.44M
August 12, 2025	19	18.88	18.88	19.1	18.74	1.56M
August 11, 2025	19.44	18.92	18.92	19.46	18.86	1.58M
August 08, 2025	19.1	19.24	19.24	19.52	18.84	1.69M
August 07, 2025	19.38	19.29	19.29	19.63	19.26	1.12M
August 06, 2025	19.23	19.29	19.29	19.5	19.16	2.48M
August 05, 2025	19.25	19.19	19.19	19.31	19.08	1.56M
August 04, 2025	19.24	19.26	19.26	19.41	19.09	1.02M
August 01, 2025	19.31	19.24	19.24	19.35	18.96	1.46M
July 31, 2025	19.21	19.6	19.6	19.68	19.19	2.31M
July 30, 2025	19.82	19.76	19.38	19.9	19.57	1.5M
July 29, 2025	19.62	19.84	19.46	19.9	19.61	1.44M
July 28, 2025	19.99	19.59	19.21	19.99	19.49	2.83M
July 25, 2025	19.99	19.82	19.44	20.04	19.66	1.04M
July 24, 2025	19.85	20.08	19.69	20.12	19.71	957,021
July 23, 2025	19.84	19.85	19.47	20	19.72	725,000
July 22, 2025	19.72	19.75	19.37	19.93	19.69	819,800
July 21, 2025	20.14	19.68	19.3	20.14	19.59	1.65M
July 18, 2025	19.9	20.01	19.63	20.19	19.72	1.93M
July 17, 2025	19.51	19.71	19.33	19.77	19.46	1.02M
July 16, 2025	19.53	19.57	19.19	19.71	19.43	1.22M
July 15, 2025	19.65	19.58	19.2	19.7	19.5	1.13M
July 14, 2025	19.76	19.65	19.27	19.82	19.53	1.18M
July 11, 2025	19.66	19.8	19.42	19.88	19.55	887,300
July 10, 2025	19.56	19.65	19.65	19.75	19.52	667,726
July 09, 2025	19.64	19.57	19.57	19.65	19.43	1.48M
July 08, 2025	19.26	19.55	19.55	19.61	19.18	704,200
July 07, 2025	19.49	19.27	19.27	19.54	19.2	1.21M
July 03, 2025	19.5	19.54	19.54	19.63	19.45	602,200
July 02, 2025	19.1	19.51	19.51	19.64	19.06	1.99M
July 01, 2025	19.42	19.1	19.1	19.42	19.06	1.96M
June 30, 2025	19.37	19.43	19.43	19.46	19.16	1.34M
June 27, 2025	19.46	19.37	19.37	19.5	19.25	1.51M
June 26, 2025	19.1	19.39	19.39	19.43	19.1	1.57M
June 25, 2025	19.32	19.07	19.07	19.34	18.8	2.91M
June 24, 2025	19.36	19.32	19.32	19.58	19.22	2.62M
June 23, 2025	19.77	19.43	19.43	19.94	19.43	1.8M
June 20, 2025	19.77	19.66	19.66	19.86	19.56	1.64M
June 18, 2025	19.42	19.75	19.75	20.09	19.36	3.05M
June 17, 2025	19.05	18.95	18.95	19.42	18.89	1.79M
June 16, 2025	19.15	18.91	18.91	19.48	18.82	1.1M
June 13, 2025	19.3	19.2	19.2	19.41	19	1.92M
June 12, 2025	18.81	18.99	18.99	19.04	18.81	1.68M

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