Plains GP Holdings LP (PAGP) Historical Stock Data

18.90 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PAGP is up 0.26% 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
2025-12-04	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
2025-11-06	17.33	17.25	↓$0.08 (-0.46%)	17.18	17.40	1.75M
2025-11-05	17.20	17.19	↓$0.01 (-0.06%)	16.89	17.60	3.06M
2025-11-04	17.07	17.34	↑$0.27 (1.58%)	16.95	17.39	1.46M
2025-11-03	17.19	17.17	↓$0.01 (-0.09%)	17.00	17.27	1.48M
2025-10-31	17.41	17.27	↓$0.14 (-0.80%)	17.19	17.49	1.25M
2025-10-30	17.69	17.74	↑$0.05 (0.28%)	17.67	17.90	1.47M
2025-10-29	17.75	17.68	↓$0.07 (-0.39%)	17.66	17.88	1.37M
2025-10-28	17.63	17.67	↑$0.04 (0.23%)	17.58	17.78	1.69M
2025-10-27	17.63	17.72	↑$0.09 (0.51%)	17.52	17.75	2.11M
2025-10-24	17.77	17.63	↓$0.14 (-0.79%)	17.56	17.80	1.29M
2025-10-23	17.66	17.81	↑$0.15 (0.85%)	17.47	17.84	3.38M