Plains GP L.P. (PAGP)
20.64
-0.97 (-4.49%)
At close: Apr 03, 2025, 3:59 PM
20.58
-0.27%
After-hours: Apr 03, 2025, 06:52 PM EDT
Plains GP L.P. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 20.62 | 21.05 | 20.53 | 20.65 | -0.96 | -4.44% | 2,957,773 |
| Apr 2, 2025 | 21.35 | 21.66 | 21.29 | 21.61 | 0.14 | 0.65% | 1,145,212 |
| Apr 1, 2025 | 21.32 | 21.50 | 21.20 | 21.47 | 0.11 | 0.51% | 1,027,659 |
| Mar 31, 2025 | 21.51 | 21.60 | 21.26 | 21.36 | -0.15 | -0.70% | 1,481,508 |
| Mar 28, 2025 | 21.47 | 21.53 | 21.32 | 21.51 | 0.05 | 0.23% | 1,416,033 |
| Mar 27, 2025 | 21.49 | 21.77 | 21.43 | 21.46 | -0.22 | -1.01% | 1,760,300 |
| Mar 26, 2025 | 21.68 | 21.78 | 21.59 | 21.68 | 0.16 | 0.74% | 950,565 |
| Mar 25, 2025 | 21.49 | 21.65 | 21.44 | 21.52 | 0.06 | 0.28% | 783,200 |
| Mar 24, 2025 | 21.45 | 21.61 | 21.34 | 21.46 | 0.12 | 0.56% | 1,230,379 |
| Mar 21, 2025 | 21.48 | 21.60 | 21.27 | 21.34 | -0.22 | -1.02% | 846,900 |
| Mar 20, 2025 | 21.38 | 21.62 | 21.38 | 21.56 | 0.04 | 0.19% | 747,965 |
| Mar 19, 2025 | 21.34 | 21.62 | 21.30 | 21.52 | 0.25 | 1.18% | 773,400 |
| Mar 18, 2025 | 21.40 | 21.45 | 21.22 | 21.27 | -0.12 | -0.56% | 732,772 |
| Mar 17, 2025 | 21.07 | 21.52 | 21.07 | 21.39 | 0.29 | 1.37% | 1,196,372 |
| Mar 14, 2025 | 20.74 | 21.20 | 20.70 | 21.10 | 0.36 | 1.74% | 1,043,100 |
| Mar 13, 2025 | 20.97 | 21.18 | 20.71 | 20.74 | -0.26 | -1.24% | 743,400 |
| Mar 12, 2025 | 20.65 | 21.29 | 20.65 | 21.00 | 0.35 | 1.69% | 1,128,400 |
| Mar 11, 2025 | 20.76 | 21.04 | 20.39 | 20.65 | -0.10 | -0.48% | 1,576,531 |
| Mar 10, 2025 | 20.60 | 20.85 | 20.55 | 20.75 | 0.05 | 0.24% | 915,077 |
| Mar 7, 2025 | 20.40 | 20.99 | 20.29 | 20.70 | 0.30 | 1.47% | 1,350,947 |
| Mar 6, 2025 | 20.24 | 20.54 | 19.84 | 20.40 | 0.07 | 0.34% | 1,448,500 |
| Mar 5, 2025 | 20.51 | 20.52 | 20.14 | 20.33 | -0.27 | -1.31% | 1,442,100 |
| Mar 4, 2025 | 21.13 | 21.14 | 20.29 | 20.60 | -0.70 | -3.29% | 2,671,000 |
| Mar 3, 2025 | 21.73 | 21.82 | 21.17 | 21.30 | -0.30 | -1.39% | 1,189,508 |
| Feb 28, 2025 | 21.11 | 21.63 | 21.11 | 21.60 | 0.42 | 1.98% | 943,224 |
| Feb 27, 2025 | 21.39 | 21.40 | 21.11 | 21.18 | -0.14 | -0.66% | 1,297,857 |
| Feb 26, 2025 | 21.31 | 21.52 | 21.13 | 21.32 | 0.01 | 0.05% | 1,289,100 |
| Feb 25, 2025 | 21.41 | 21.41 | 21.00 | 21.31 | -0.14 | -0.65% | 2,579,944 |
| Feb 24, 2025 | 21.75 | 21.77 | 21.09 | 21.45 | -0.23 | -1.06% | 1,921,846 |
| Feb 21, 2025 | 21.86 | 21.97 | 21.51 | 21.68 | -0.16 | -0.73% | 1,656,651 |
| Feb 20, 2025 | 21.66 | 21.90 | 21.50 | 21.84 | 0.11 | 0.51% | 2,363,046 |
| Feb 19, 2025 | 21.52 | 21.83 | 21.50 | 21.73 | 0.15 | 0.70% | 1,445,619 |
| Feb 18, 2025 | 21.20 | 21.69 | 21.20 | 21.58 | 0.48 | 2.27% | 1,313,700 |
| Feb 14, 2025 | 21.00 | 21.30 | 20.91 | 21.10 | 0.19 | 0.91% | 1,135,948 |
| Feb 13, 2025 | 20.75 | 21.02 | 20.71 | 20.91 | 0.22 | 1.06% | 941,547 |
| Feb 12, 2025 | 20.84 | 21.06 | 20.66 | 20.69 | -0.24 | -1.15% | 848,300 |
| Feb 11, 2025 | 20.95 | 21.01 | 20.66 | 20.93 | -0.12 | -0.57% | 1,397,412 |
| Feb 10, 2025 | 20.83 | 21.24 | 20.78 | 21.05 | 0.32 | 1.54% | 2,822,315 |
| Feb 7, 2025 | 21.05 | 21.23 | 20.55 | 20.73 | -0.39 | -1.85% | 3,071,600 |
| Feb 6, 2025 | 21.54 | 21.55 | 21.10 | 21.12 | -0.29 | -1.35% | 2,461,643 |
| Feb 5, 2025 | 21.35 | 21.55 | 21.33 | 21.41 | 0.09 | 0.42% | 1,695,640 |
| Feb 4, 2025 | 21.15 | 21.42 | 21.11 | 21.32 | 0.11 | 0.52% | 3,310,200 |
| Feb 3, 2025 | 20.94 | 21.39 | 20.72 | 21.21 | 0.06 | 0.28% | 1,954,768 |
| Jan 31, 2025 | 21.71 | 21.71 | 21.12 | 21.15 | -0.98 | -4.43% | 2,432,335 |
| Jan 30, 2025 | 22.04 | 22.17 | 21.79 | 22.13 | 0.23 | 1.05% | 1,682,062 |
| Jan 29, 2025 | 21.78 | 22.03 | 21.78 | 21.90 | 0.16 | 0.74% | 1,644,900 |
| Jan 28, 2025 | 21.55 | 21.78 | 21.47 | 21.74 | 0.28 | 1.30% | 1,588,335 |
| Jan 27, 2025 | 21.65 | 21.65 | 21.24 | 21.46 | -0.30 | -1.38% | 2,184,715 |
| Jan 24, 2025 | 21.93 | 22.11 | 21.66 | 21.76 | -0.12 | -0.55% | 1,860,002 |
| Jan 23, 2025 | 21.98 | 22.21 | 21.79 | 21.88 | 0.03 | 0.14% | 1,285,500 |