Plains GP L.P. (PAGP)
NASDAQ: PAGP
· Real-Time Price · USD
19.05
-0.02 (-0.10%)
At close: Aug 14, 2025, 3:59 PM
PAGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.04 | 19.11 | 18.90 | 19.05 | 19.05 | -0.10% | 1,580,410 |
| Aug 13, 2025 | 18.90 | 19.09 | 18.75 | 19.07 | 19.07 | 1.01% | 1,439,700 |
| Aug 12, 2025 | 19.00 | 19.10 | 18.74 | 18.88 | 18.88 | -0.21% | 1,555,785 |
| Aug 11, 2025 | 19.44 | 19.46 | 18.86 | 18.92 | 18.92 | -1.66% | 1,583,300 |
| Aug 8, 2025 | 19.10 | 19.52 | 18.84 | 19.24 | 19.24 | -0.26% | 1,689,929 |
| Aug 7, 2025 | 19.38 | 19.63 | 19.26 | 19.29 | 19.29 | 0.00% | 1,115,409 |
| Aug 6, 2025 | 19.23 | 19.50 | 19.16 | 19.29 | 19.29 | 0.52% | 2,480,500 |
| Aug 5, 2025 | 19.25 | 19.31 | 19.08 | 19.19 | 19.19 | -0.36% | 1,556,500 |
| Aug 4, 2025 | 19.24 | 19.41 | 19.09 | 19.26 | 19.26 | 0.10% | 1,020,592 |
| Aug 1, 2025 | 19.31 | 19.35 | 18.96 | 19.24 | 19.24 | -1.84% | 1,463,000 |
| Jul 31, 2025 | 19.21 | 19.68 | 19.19 | 19.60 | 19.60 | -0.81% | 2,310,214 |
| Jul 30, 2025 | 19.82 | 19.90 | 19.57 | 19.76 | 19.38 | -0.40% | 1,502,306 |
| Jul 29, 2025 | 19.62 | 19.90 | 19.61 | 19.84 | 19.46 | 1.28% | 1,440,329 |
| Jul 28, 2025 | 19.99 | 19.99 | 19.49 | 19.59 | 19.21 | -1.16% | 2,832,739 |
| Jul 25, 2025 | 19.99 | 20.04 | 19.66 | 19.82 | 19.44 | -1.29% | 1,042,100 |
| Jul 24, 2025 | 19.85 | 20.12 | 19.71 | 20.08 | 19.69 | 1.16% | 957,021 |
| Jul 23, 2025 | 19.84 | 20.00 | 19.72 | 19.85 | 19.47 | 0.51% | 725,000 |
| Jul 22, 2025 | 19.72 | 19.93 | 19.69 | 19.75 | 19.37 | 0.36% | 819,800 |
| Jul 21, 2025 | 20.14 | 20.14 | 19.59 | 19.68 | 19.30 | -1.65% | 1,649,502 |
| Jul 18, 2025 | 19.90 | 20.19 | 19.72 | 20.01 | 19.63 | 1.52% | 1,933,353 |