Plains GP L.P. (PAGP)
NASDAQ: PAGP
· Real-Time Price · USD
17.15
0.27 (1.60%)
At close: Oct 15, 2025, 3:59 PM
17.15
0.00%
After-hours: Oct 15, 2025, 05:59 PM EDT
PAGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 16.90 | 16.98 | 16.68 | 16.88 | 16.88 | -0.71% | 1,168,667 |
| Oct 13, 2025 | 17.00 | 17.11 | 16.85 | 17.00 | 17.00 | 0.89% | 1,358,500 |
| Oct 10, 2025 | 17.20 | 17.22 | 16.82 | 16.85 | 16.85 | -2.09% | 2,223,900 |
| Oct 9, 2025 | 17.59 | 17.62 | 17.11 | 17.21 | 17.21 | -2.22% | 2,209,030 |
| Oct 8, 2025 | 17.82 | 17.88 | 17.58 | 17.60 | 17.60 | -1.35% | 1,125,634 |
| Oct 7, 2025 | 17.92 | 17.95 | 17.64 | 17.84 | 17.84 | -0.50% | 1,166,548 |
| Oct 6, 2025 | 18.09 | 18.13 | 17.92 | 17.93 | 17.93 | -0.77% | 942,714 |
| Oct 3, 2025 | 18.21 | 18.25 | 18.05 | 18.07 | 18.07 | -0.77% | 1,220,336 |
| Oct 2, 2025 | 18.22 | 18.38 | 18.11 | 18.21 | 18.21 | -0.49% | 888,231 |
| Oct 1, 2025 | 18.28 | 18.36 | 18.20 | 18.30 | 18.30 | 0.33% | 694,800 |
| Sep 30, 2025 | 18.31 | 18.42 | 18.09 | 18.24 | 18.24 | -0.76% | 1,574,638 |
| Sep 29, 2025 | 18.78 | 18.82 | 18.20 | 18.38 | 18.38 | -2.44% | 1,517,900 |
| Sep 26, 2025 | 18.88 | 19.04 | 18.72 | 18.84 | 18.84 | 0.21% | 589,900 |
| Sep 25, 2025 | 18.87 | 18.93 | 18.71 | 18.80 | 18.80 | -0.69% | 902,100 |
| Sep 24, 2025 | 18.44 | 18.97 | 18.44 | 18.93 | 18.93 | 2.71% | 1,370,238 |
| Sep 23, 2025 | 18.15 | 18.46 | 18.12 | 18.43 | 18.43 | 1.71% | 825,110 |
| Sep 22, 2025 | 18.25 | 18.27 | 18.10 | 18.12 | 18.12 | -0.88% | 1,022,118 |
| Sep 19, 2025 | 18.52 | 18.53 | 18.26 | 18.28 | 18.28 | -1.56% | 973,014 |
| Sep 18, 2025 | 18.62 | 18.74 | 18.54 | 18.57 | 18.57 | -0.48% | 747,712 |
| Sep 17, 2025 | 18.63 | 18.70 | 18.42 | 18.66 | 18.66 | -0.05% | 1,010,486 |
Page 1 of 136