Plains GP Holdings LP (PAGP) Historical Stock Data
18.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAGP is up 0.18% a day on average. There have been 19 days where Plains GP Holdings LP closed green and 11 days where PAGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 18.77 | 18.70 | ↓$0.07 (-0.37%) | 18.68 | 18.84 | 1.30M |
| 2025-12-18 | 18.89 | 18.75 | ↓$0.14 (-0.74%) | 18.68 | 18.98 | 1.50M |
| 2025-12-17 | 18.71 | 18.89 | ↑$0.18 (0.96%) | 18.69 | 18.90 | 1.26M |
| 2025-12-16 | 18.89 | 18.68 | ↓$0.21 (-1.11%) | 18.67 | 19.03 | 1.85M |
| 2025-12-15 | 18.88 | 19.04 | ↑$0.16 (0.85%) | 18.86 | 19.14 | 2.16M |
| 2025-12-12 | 18.81 | 18.84 | ↑$0.03 (0.16%) | 18.71 | 18.94 | 1.66M |
| 2025-12-11 | 18.71 | 18.75 | ↑$0.04 (0.19%) | 18.60 | 18.94 | 1.74M |
| 2025-12-10 | 18.61 | 18.71 | ↑$0.10 (0.54%) | 18.48 | 18.72 | 0.98M |
| 2025-12-09 | 18.69 | 18.55 | ↓$0.14 (-0.75%) | 18.53 | 18.80 | 1.36M |
| 2025-12-08 | 18.83 | 18.67 | ↓$0.16 (-0.85%) | 18.62 | 18.88 | 1.26M |
| 2025-12-05 | 19.00 | 18.89 | ↓$0.11 (-0.58%) | 18.84 | 19.12 | 1.64M |
| 2025-12-04 | 18.87 | 18.90 | ↑$0.03 (0.16%) | 18.87 | 19.02 | 1.05M |
| 2025-12-03 | 18.72 | 18.87 | ↑$0.15 (0.80%) | 18.65 | 18.96 | 1.45M |
| 2025-12-02 | 18.72 | 18.60 | ↓$0.12 (-0.64%) | 18.60 | 18.80 | 1.13M |
| 2025-12-01 | 18.53 | 18.66 | ↑$0.13 (0.70%) | 18.50 | 18.70 | 1.37M |
| 2025-11-28 | 18.53 | 18.54 | ↑$0.01 (0.05%) | 18.48 | 18.66 | 1.05M |
| 2025-11-26 | 18.52 | 18.48 | ↓$0.04 (-0.22%) | 18.44 | 18.69 | 1.17M |
| 2025-11-25 | 18.25 | 18.46 | ↑$0.21 (1.15%) | 18.24 | 18.57 | 2.27M |
| 2025-11-24 | 17.95 | 18.19 | ↑$0.24 (1.34%) | 17.89 | 18.25 | 1.66M |
| 2025-11-21 | 18.00 | 18.01 | ↑$0.01 (0.06%) | 17.86 | 18.07 | 845.67K |
| 2025-11-20 | 17.90 | 17.99 | ↑$0.09 (0.50%) | 17.79 | 18.14 | 1.86M |
| 2025-11-19 | 17.75 | 17.87 | ↑$0.12 (0.68%) | 17.62 | 18.09 | 1.27M |
| 2025-11-18 | 17.65 | 17.85 | ↑$0.20 (1.13%) | 17.65 | 17.88 | 1.03M |
| 2025-11-17 | 17.83 | 17.76 | ↓$0.07 (-0.39%) | 17.68 | 17.97 | 1.02M |
| 2025-11-14 | 17.63 | 17.86 | ↑$0.23 (1.30%) | 17.51 | 17.97 | 0.99M |
| 2025-11-13 | 17.49 | 17.51 | ↑$0.02 (0.11%) | 17.42 | 17.72 | 656.14K |
| 2025-11-12 | 17.60 | 17.45 | ↓$0.15 (-0.85%) | 17.42 | 17.65 | 1.14M |
| 2025-11-11 | 17.70 | 17.64 | ↓$0.06 (-0.34%) | 17.53 | 17.72 | 677.03K |
| 2025-11-10 | 17.60 | 17.63 | ↑$0.03 (0.17%) | 17.35 | 17.71 | 1.38M |
| 2025-11-07 | 17.29 | 17.52 | ↑$0.23 (1.33%) | 17.21 | 17.54 | 1.33M |
Create an account or log in to view more rows.
$PAGP Market is down
No worries
$PAGP the greatest stock of all time
will not bow to the shorts
oh yeah
$PAGP Markets about as efficient as a retirement home
$PAGP hang tight
ignore fud and buy dips if you can
everyone be okay????
$PAGP Buy the dip
$PAGP don’t be boring today beast
$PAGP all in
$PAGP Let’s get it
$PAGP BUY BUY BUY
$PAGP the catalyst we need !