Plains GP Holdings, L.P. - Class A Shares representing limited partner interests (PAGP)

Last Price20.91

Change-0.20 (-0.95%)

NASDAQ · Last Trade: Feb 4th, 12:18 PM EST

Historical Prices For Plains GP Holdings, L.P. - Class A Shares representing limited partner interests (PAGP)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	20.64	21.15	20.63	21.11	2,822,163	21.11
2/02/2026	20.22	20.63	20.12	20.56	2,508,930	20.56
1/30/2026	20.23	20.51	20.07	20.48	2,604,761	20.48
1/29/2026	21.07	21.19	20.77	20.82	2,674,075	20.40
1/28/2026	20.67	20.96	20.67	20.86	1,810,902	20.44
1/27/2026	20.42	20.79	20.42	20.71	2,373,935	20.29
1/26/2026	20.39	20.50	20.20	20.42	1,712,240	20.01
1/23/2026	20.50	20.75	20.31	20.33	1,955,726	19.92
1/22/2026	20.27	20.39	20.19	20.32	952,219	19.91
1/21/2026	20.48	20.61	20.21	20.27	1,734,310	19.86
1/20/2026	20.59	20.68	20.23	20.28	2,148,552	19.87
1/16/2026	20.21	20.62	20.21	20.55	1,879,511	20.14
1/15/2026	20.13	20.28	20.03	20.17	1,221,492	19.77
1/14/2026	20.20	20.40	20.09	20.25	1,777,069	19.84
1/13/2026	20.11	20.25	20.01	20.17	1,876,177	19.77
1/12/2026	19.87	20.13	19.87	20.01	2,749,398	19.61
1/09/2026	19.65	19.85	19.65	19.83	1,661,351	19.43
1/08/2026	19.31	19.67	19.26	19.61	2,090,424	19.22
1/07/2026	19.31	19.39	19.16	19.20	1,492,270	18.81
1/06/2026	19.60	19.62	19.21	19.25	2,662,055	18.86
1/05/2026	19.73	19.73	19.09	19.51	1,872,494	19.12
1/02/2026	19.12	19.46	19.07	19.41	1,872,337	19.02
12/31/2025	19.10	19.23	19.00	19.14	1,381,569	18.76
12/30/2025	18.82	19.07	18.82	19.05	1,182,345	18.67
12/29/2025	18.88	18.96	18.79	18.80	1,678,065	18.42
12/26/2025	18.94	18.95	18.71	18.82	811,977	18.44
12/24/2025	18.92	18.98	18.87	18.88	718,561	18.50
12/23/2025	18.84	19.00	18.79	18.92	1,903,451	18.54
12/22/2025	18.84	18.85	18.52	18.77	1,077,932	18.39
12/19/2025	18.77	18.84	18.68	18.70	1,302,475	18.32
12/18/2025	18.89	18.98	18.68	18.75	1,495,476	18.37
12/17/2025	18.71	18.90	18.68	18.89	1,283,332	18.51
12/16/2025	18.89	19.03	18.66	18.68	1,846,602	18.30
12/15/2025	18.88	19.14	18.86	19.04	2,160,579	18.66
12/12/2025	18.81	18.94	18.70	18.84	1,664,366	18.46
12/11/2025	18.71	18.94	18.60	18.75	1,737,939	18.37
12/10/2025	18.61	18.72	18.48	18.71	975,999	18.33
12/09/2025	18.69	18.80	18.52	18.55	1,358,806	18.18
12/08/2025	18.83	18.88	18.61	18.67	1,236,812	18.30
12/05/2025	19.00	19.12	18.84	18.89	1,641,387	18.51
12/04/2025	18.87	19.02	18.87	18.90	1,051,304	18.52
12/03/2025	18.72	18.96	18.65	18.87	1,450,405	18.49
12/02/2025	18.72	18.80	18.60	18.60	1,128,522	18.23
12/01/2025	18.53	18.70	18.50	18.66	1,368,767	18.29
11/28/2025	18.53	18.66	18.48	18.54	1,045,020	18.17
11/26/2025	18.52	18.69	18.44	18.48	1,166,552	18.11
11/25/2025	18.25	18.57	18.24	18.46	2,272,210	18.09
11/24/2025	17.95	18.25	17.89	18.19	1,654,444	17.82
11/21/2025	18.00	18.07	17.86	18.01	845,703	17.65
11/20/2025	17.90	18.14	17.79	17.99	1,956,779	17.63
11/19/2025	17.75	18.09	17.62	17.87	1,266,097	17.51
11/18/2025	17.65	17.88	17.65	17.85	1,028,083	17.49
11/17/2025	17.83	17.96	17.68	17.76	1,019,600	17.40
11/14/2025	17.63	17.97	17.51	17.86	986,632	17.50
11/13/2025	17.49	17.71	17.42	17.51	656,139	17.16
11/12/2025	17.60	17.65	17.42	17.45	1,136,821	17.10
11/11/2025	17.70	17.72	17.53	17.64	677,025	17.29
11/10/2025	17.60	17.70	17.35	17.63	1,378,987	17.28
11/07/2025	17.29	17.54	17.21	17.52	1,333,367	17.17
11/06/2025	17.33	17.40	17.18	17.25	1,751,299	16.90
11/05/2025	17.20	17.60	16.89	17.19	3,060,176	16.84
11/04/2025	17.07	17.39	16.95	17.34	1,458,252	16.99