Plains GP L.P. (PAGP)
NASDAQ: PAGP
· Real-Time Price · USD
18.07
-0.14 (-0.77%)
At close: Oct 03, 2025, 3:59 PM
18.10
0.16%
After-hours: Oct 03, 2025, 07:35 PM EDT
PAGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.21 | 18.25 | 18.05 | 18.07 | 18.07 | -0.77% | 1,219,853 |
| 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 |
| Sep 16, 2025 | 18.61 | 18.73 | 18.52 | 18.67 | 18.67 | 0.38% | 968,597 |
| Sep 15, 2025 | 18.72 | 18.76 | 18.54 | 18.60 | 18.60 | -0.53% | 846,737 |
| Sep 12, 2025 | 18.65 | 18.80 | 18.60 | 18.70 | 18.70 | 0.32% | 1,562,700 |
| Sep 11, 2025 | 18.51 | 18.66 | 18.40 | 18.64 | 18.64 | 0.32% | 1,242,500 |
| Sep 10, 2025 | 18.52 | 18.74 | 18.50 | 18.58 | 18.58 | 0.38% | 955,100 |
| Sep 9, 2025 | 18.41 | 18.65 | 18.41 | 18.51 | 18.51 | 0.54% | 722,911 |
| Sep 8, 2025 | 18.45 | 18.47 | 18.21 | 18.41 | 18.41 | -0.05% | 1,327,019 |
Page 1 of 136