Plains GP L.P. (PAGP)
NASDAQ: PAGP
· Real-Time Price · USD
18.84
0.08 (0.43%)
At close: Sep 04, 2025, 12:05 PM
PAGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 18.95 | 19.03 | 18.70 | 18.76 | 18.76 | -1.32% | 1,596,850 |
| Sep 2, 2025 | 19.25 | 19.28 | 18.92 | 19.01 | 19.01 | -1.50% | 1,322,685 |
| Aug 29, 2025 | 19.24 | 19.32 | 19.17 | 19.30 | 19.30 | 0.31% | 662,129 |
| Aug 28, 2025 | 19.05 | 19.26 | 18.91 | 19.24 | 19.24 | 1.21% | 1,721,902 |
| Aug 27, 2025 | 18.71 | 19.10 | 18.65 | 19.01 | 19.01 | 1.60% | 1,273,817 |
| Aug 26, 2025 | 18.75 | 18.85 | 18.58 | 18.71 | 18.71 | -0.53% | 1,475,728 |
| Aug 25, 2025 | 18.95 | 19.05 | 18.79 | 18.81 | 18.81 | -0.79% | 1,312,128 |
| Aug 22, 2025 | 18.91 | 19.17 | 18.91 | 18.96 | 18.96 | 0.26% | 1,214,462 |
| Aug 21, 2025 | 18.90 | 19.20 | 18.86 | 18.91 | 18.91 | 0.27% | 2,138,531 |
| Aug 20, 2025 | 18.85 | 18.99 | 18.71 | 18.86 | 18.86 | 0.21% | 831,200 |
| Aug 19, 2025 | 18.84 | 18.90 | 18.72 | 18.82 | 18.82 | -0.11% | 916,700 |
| Aug 18, 2025 | 18.78 | 19.01 | 18.71 | 18.84 | 18.84 | 0.05% | 1,105,315 |
| Aug 15, 2025 | 19.08 | 19.12 | 18.83 | 18.83 | 18.83 | -1.15% | 1,048,622 |
| Aug 14, 2025 | 19.04 | 19.11 | 18.90 | 19.05 | 19.05 | -0.10% | 1,580,900 |
| 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 |