Plains GP Holdings LP Class A PAGP
NASDAQ · United States · Industrial Services
$25.83-0.07 (-0.27%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25.92 | +0.06% | $25.85 | $26.01 | $25.66 | 708.83K |
| 2026-09-30 | $25.90 | -0.88% | $26.13 | $26.22 | $25.65 | 2.09M |
| 2026-09-29 | $26.13 | -1.77% | $26.33 | $26.53 | $25.97 | 1.99M |
| 2026-09-28 | $26.60 | +0.08% | $26.82 | $26.86 | $26.33 | 2.49M |
| 2026-09-25 | $26.58 | -0.45% | $26.64 | $26.69 | $26.13 | 2.09M |
| 2026-09-24 | $26.70 | +0.04% | $26.81 | $26.94 | $26.57 | 1.11M |
| 2026-09-23 | $26.69 | -0.67% | $26.88 | $27.09 | $26.66 | 1.29M |
| 2026-09-22 | $26.87 | -1.68% | $27.04 | $27.40 | $26.75 | 2.21M |
| 2026-09-21 | $27.33 | -1.23% | $27.55 | $27.78 | $27.27 | 960.50K |
| 2026-09-18 | $27.67 | -0.22% | $27.63 | $27.92 | $27.60 | 1.17M |
| 2026-09-17 | $27.73 | +0.18% | $27.55 | $27.95 | $27.44 | 1.31M |
| 2026-09-16 | $27.68 | -0.57% | $27.83 | $27.88 | $27.47 | 1.63M |
| 2026-09-15 | $27.84 | -0.57% | $27.98 | $28.12 | $27.78 | 1.53M |
| 2026-09-14 | $28.00 | +0.04% | $28.23 | $28.50 | $27.89 | 1.73M |
| 2026-09-11 | $27.99 | +0.36% | $27.83 | $28.13 | $27.75 | 2.41M |
| 2026-09-10 | $27.89 | -0.29% | $28.31 | $28.43 | $27.76 | 1.68M |
| 2026-09-09 | $27.97 | -0.36% | $28.19 | $28.38 | $27.84 | 2.33M |
| 2026-09-08 | $28.07 | +0.65% | $27.94 | $28.19 | $27.65 | 1.96M |
| 2026-09-04 | $27.89 | +0.76% | $27.64 | $27.92 | $27.38 | 1.21M |
| 2026-09-03 | $27.68 | -2.36% | $28.42 | $28.45 | $27.67 | 3.07M |
| 2026-09-02 | $28.35 | -0.42% | $28.26 | $28.52 | $28.02 | 1.44M |
| 2026-09-01 | $28.47 | +0.89% | $28.70 | $28.70 | $28.30 | 1.52M |
| 2026-08-31 | $28.22 | +0.89% | $28.32 | $28.33 | $27.96 | 1.95M |
| 2026-08-28 | $27.97 | -0.21% | $28.08 | $28.23 | $27.95 | 1.87M |
| 2026-08-27 | $28.03 | -0.36% | $28.00 | $28.28 | $27.81 | 1.84M |
| 2026-08-26 | $28.13 | +3.57% | $27.11 | $28.15 | $27.00 | 1.83M |
| 2026-08-25 | $27.16 | -0.40% | $27.09 | $27.48 | $27.09 | 1.25M |
| 2026-08-24 | $27.27 | +1.60% | $26.72 | $27.40 | $26.67 | 1.47M |
| 2026-08-21 | $26.84 | +0.15% | $26.87 | $27.17 | $26.80 | 2.37M |
| 2026-08-20 | $26.80 | +2.68% | $26.41 | $26.85 | $26.27 | 1.43M |
| 2026-08-19 | $26.10 | -0.76% | $26.27 | $26.38 | $25.85 | 1.69M |
| 2026-08-18 | $26.30 | +1.98% | $25.98 | $26.36 | $25.98 | 1.64M |
| 2026-08-17 | $25.79 | -0.19% | $25.85 | $25.98 | $25.69 | 1.62M |
| 2026-08-14 | $25.84 | +1.37% | $25.58 | $25.88 | $25.48 | 1.93M |
| 2026-08-13 | $25.49 | +1.35% | $25.14 | $25.68 | $25.10 | 2.31M |
| 2026-08-12 | $25.15 | +0.16% | $24.92 | $25.30 | $24.92 | 878.10K |
| 2026-08-11 | $25.11 | -0.16% | $25.18 | $25.32 | $25.00 | 899.40K |
| 2026-08-10 | $25.15 | +1.66% | $24.84 | $25.23 | $24.83 | 1.21M |
| 2026-08-07 | $24.74 | -2.52% | $25.16 | $25.16 | $24.67 | 1.95M |
| 2026-08-06 | $25.38 | +1.20% | $25.55 | $25.56 | $25.23 | 1.43M |
| 2026-08-05 | $25.08 | -1.45% | $25.58 | $25.58 | $25.03 | 1.31M |
| 2026-08-04 | $25.45 | -2.12% | $25.66 | $25.74 | $25.23 | 2.83M |
| 2026-08-03 | $26.00 | -1.25% | $26.02 | $26.18 | $25.85 | 1.48M |
| 2026-07-31 | $26.33 | -0.98% | $26.18 | $26.38 | $25.87 | 1.93M |
| 2026-07-30 | $26.59 | -0.26% | $26.66 | $26.68 | $26.52 | 3.10M |
| 2026-07-29 | $26.66 | +1.48% | $26.35 | $26.78 | $26.35 | 1.99M |
| 2026-07-28 | $26.27 | +0.69% | $26.32 | $26.50 | $26.05 | 975.40K |
| 2026-07-27 | $26.09 | -1.36% | $26.00 | $26.30 | $25.94 | 1.38M |
| 2026-07-24 | $26.45 | -0.23% | $26.52 | $26.65 | $26.44 | 1.39M |
| 2026-07-23 | $26.51 | +1.14% | $26.50 | $26.54 | $26.28 | 1.36M |
| 2026-07-22 | $26.21 | +0.89% | $26.27 | $26.30 | $26.08 | 772.90K |
| 2026-07-21 | $25.98 | +0.19% | $25.93 | $26.21 | $25.80 | 1.28M |
| 2026-07-20 | $25.93 | +1.25% | $25.72 | $26.12 | $25.65 | 1.08M |
| 2026-07-17 | $25.61 | +0.51% | $25.77 | $25.80 | $25.52 | 960.90K |
| 2026-07-16 | $25.48 | +1.51% | $25.16 | $25.53 | $25.08 | 1.39M |
| 2026-07-15 | $25.10 | -0.83% | $25.44 | $25.48 | $25.08 | 966.10K |
| 2026-07-14 | $25.31 | +0.28% | $25.27 | $25.46 | $25.22 | 1.08M |
| 2026-07-13 | $25.24 | +1.98% | $25.06 | $25.40 | $24.97 | 1.91M |
| 2026-07-10 | $24.75 | +0.32% | $24.66 | $24.78 | $24.44 | 742.00K |
| 2026-07-09 | $24.67 | -1.12% | $24.85 | $25.03 | $24.54 | 899.40K |
| 2026-07-08 | $24.95 | +1.22% | $24.94 | $25.09 | $24.72 | 1.15M |
| 2026-07-07 | $24.65 | +1.99% | $24.33 | $24.90 | $24.33 | 1.50M |
| 2026-07-06 | $24.17 | -1.06% | $24.43 | $24.60 | $24.13 | 808.40K |
| 2026-07-02 | $24.43 | +1.20% | $24.30 | $24.51 | $24.11 | 704.50K |
| 2026-07-01 | $24.14 | -0.54% | $24.14 | $24.36 | $24.03 | 1.01M |
| 2026-06-30 | $24.27 | +0.71% | $24.09 | $24.43 | $24.09 | 1.52M |
| 2026-06-29 | $24.10 | +1.43% | $23.76 | $24.22 | $23.76 | 1.43M |
| 2026-06-26 | $23.76 | +0.98% | $23.42 | $23.84 | $23.42 | 1.29M |
| 2026-06-25 | $23.53 | +0.51% | $23.34 | $23.73 | $23.22 | 1.07M |
| 2026-06-24 | $23.41 | -1.76% | $23.56 | $23.68 | $23.31 | 1.26M |
| 2026-06-23 | $23.83 | +2.06% | $23.22 | $23.87 | $23.22 | 972.50K |
| 2026-06-22 | $23.35 | +0.43% | $23.27 | $23.55 | $23.05 | 986.40K |
| 2026-06-18 | $23.25 | -1.06% | $23.30 | $23.48 | $22.81 | 1.43M |
| 2026-06-17 | $23.50 | -0.80% | $23.74 | $23.79 | $23.42 | 1.26M |
| 2026-06-16 | $23.69 | -0.80% | $23.71 | $24.01 | $23.62 | 1.27M |
| 2026-06-15 | $23.88 | -2.05% | $23.84 | $24.10 | $23.69 | 1.85M |
| 2026-06-12 | $24.38 | -0.04% | $24.41 | $24.81 | $24.31 | 1.61M |
| 2026-06-11 | $24.39 | -0.97% | $24.80 | $24.93 | $24.29 | 2.40M |
| 2026-06-10 | $24.63 | +1.15% | $24.45 | $24.99 | $24.29 | 2.51M |
| 2026-06-09 | $24.35 | -1.14% | $24.64 | $24.67 | $24.25 | 1.56M |
| 2026-06-08 | $24.63 | +0.70% | $24.71 | $24.75 | $24.51 | 975.00K |
| 2026-06-05 | $24.46 | -1.33% | $24.77 | $24.77 | $24.44 | 1.70M |
| 2026-06-04 | $24.79 | -0.16% | $24.94 | $25.04 | $24.70 | 1.30M |
| 2026-06-03 | $24.83 | -0.28% | $25.09 | $25.17 | $24.82 | 654.30K |
| 2026-06-02 | $24.90 | +0.48% | $24.70 | $25.01 | $24.70 | 870.80K |
| 2026-06-01 | $24.78 | +1.77% | $24.54 | $25.05 | $24.46 | 1.13M |
| 2026-05-29 | $24.35 | -1.42% | $24.70 | $24.70 | $24.26 | 2.67M |
| 2026-05-28 | $24.70 | -0.72% | $24.95 | $25.06 | $24.65 | 1.20M |
| 2026-05-27 | $24.88 | -2.47% | $25.18 | $25.27 | $24.82 | 1.60M |
| 2026-05-26 | $25.51 | -1.70% | $25.87 | $25.87 | $25.45 | 1.81M |