19.24
price down icon1.84%   -0.36
after-market After Hours: 19.19 -0.05 -0.26%
loading

Plains Group Holdings, L.P. Cla Stock (PAGP) Price History

The historical daily chart and data for Plains Group Holdings, L.P. Cla stock (PAGP), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $19.24.
  • Plains Group Holdings, L.P. Cla all-time high stock price is $86.88, occurred on June 24, 2014.
  • The lowest Plains Group Holdings, L.P. Cla stock price recorded was $3.04 on March 18, 2020. Since then, Plains Group Holdings, L.P. Cla's stock price has risen over 532.89% to $19.24 now.
  • The 52-week high stock price for PAGP is $22.30, representing a 15.93% increase from the current share price, occurred on January 22, 2025.
  • The 52-week low stock price for PAGP is $16.61, indicating a -13.70% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Plains Group Holdings, L.P. Cla (PAGP) stock in the beginning of 2024 was $10.59. The stock closed the year at $12.44, a gain of over 17.47% for the year.
The table below shows more information about PAGP historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $19.34 $18.96 $0.385 1,459,025.0 -1.84%
Jul 31, 2025 $19.68 $19.19 $0.488 2,171,370.0 -0.81%
Jul 30, 2025 $19.90 $19.57 $0.33 1,473,721.0 -0.40%
Jul 29, 2025 $19.89 $19.61 $0.285 1,413,052.0 +1.28%
Jul 28, 2025 $19.99 $19.48 $0.505 2,801,911.0 -1.16%
Jul 25, 2025 $20.04 $19.66 $0.375 1,042,062.0 -1.29%
Jul 24, 2025 $20.12 $19.71 $0.4082 956,784.0 +1.16%
Jul 23, 2025 $19.86 $19.75 $0.115 392,493.0 +0.51%
Jul 22, 2025 $19.93 $19.69 $0.2389 819,790.0 +0.36%
Jul 21, 2025 $20.14 $19.59 $0.55 1,649,477.0 -1.65%
Jul 18, 2025 $20.19 $19.72 $0.47 1,933,040.0 +1.52%
Jul 17, 2025 $19.77 $19.46 $0.31 1,015,262.0 +0.72%
Jul 16, 2025 $19.71 $19.43 $0.285 1,215,287.0 -0.05%
Jul 15, 2025 $19.70 $19.50 $0.21 1,125,539.0 -0.36%
Jul 14, 2025 $19.82 $19.53 $0.285 1,180,351.0 -0.76%
Jul 11, 2025 $19.88 $19.55 $0.3202 887,293.0 +0.76%
Jul 10, 2025 $19.74 $19.52 $0.2202 721,341.0 +0.41%
Jul 09, 2025 $19.65 $19.43 $0.2233 1,475,718.0 +0.10%
Jul 08, 2025 $19.61 $19.18 $0.425 704,188.0 +1.45%
Jul 07, 2025 $19.54 $19.20 $0.34 1,207,687.0 -1.38%
Jul 03, 2025 $19.62 $19.45 $0.18 602,150.0 +0.15%

Plains Group Holdings, L.P. Cla Stock (PAGP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Plains Group Holdings, L.P. Cla stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAGP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Plains Group Holdings, L.P. Cla stock price history provides a foundation for understanding how the company's stock has evolved over time.

Plains Group Holdings, L.P. Cla Stock (PAGP) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $19.34 $18.96 $0.385 1,459,025.0 +0.00%
Jul, 2025 $20.19 $18.96 $1.23 30,181,727.0 -0.98%
Jun, 2025 $20.09 $17.59 $2.50 39,201,410.0 +10.40%
May, 2025 $18.93 $16.98 $1.95 34,400,450.0 -5.58%
Apr, 2025 $21.66 $16.61 $5.05 41,085,473.0 -12.73%
Mar, 2025 $21.82 $19.84 $1.98 21,942,396.0 -1.11%
Feb, 2025 $21.97 $20.17 $1.80 31,464,590.0 +2.13%
Jan, 2025 $22.30 $18.25 $4.05 38,299,863.0 +15.07%

Plains Group Holdings, L.P. Cla Stock (PAGP) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $20.05 $17.86 $2.19 27,624,696.0 -9.34%
Nov, 2024 $20.09 $17.22 $2.87 32,940,818.0 +16.40%
Oct, 2024 $18.98 $17.16 $1.82 28,656,977.0 -7.03%
Sep, 2024 $19.31 $18.18 $1.13 21,430,736.0 -3.65%
Aug, 2024 $19.29 $17.29 $2.00 30,561,576.0 +0.52%
Jul, 2024 $20.10 $18.66 $1.44 28,955,880.0 +1.49%
Jun, 2024 $18.97 $17.38 $1.59 19,383,770.0 +4.50%
May, 2024 $18.68 $17.57 $1.11 40,568,584.0 -1.10%
Apr, 2024 $19.77 $18.06 $1.71 44,416,335.0 -0.22%
Mar, 2024 $18.30 $17.18 $1.12 32,816,549.0 +6.10%
Feb, 2024 $17.33 $15.79 $1.54 37,790,154.0 +6.30%
Jan, 2024 $17.05 $15.88 $1.17 52,461,985.0 +1.44%

Plains Group Holdings, L.P. Cla Stock (PAGP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $16.34 $14.93 $1.41 34,596,973.0 -1.30%
Nov, 2023 $16.49 $15.60 $0.89 43,536,322.0 +3.06%
Oct, 2023 $16.36 $14.71 $1.65 59,026,040.0 -2.73%
Sep, 2023 $16.70 $15.48 $1.21 44,184,785.0 +0.50%
Aug, 2023 $16.13 $15.08 $1.05 49,130,207.0 +2.23%
Jul, 2023 $15.92 $14.51 $1.41 58,113,188.0 +5.80%
Jun, 2023 $14.93 $13.51 $1.42 46,711,512.0 +9.04%
May, 2023 $14.37 $12.59 $1.78 61,649,169.0 +1.49%
Apr, 2023 $13.95 $13.24 $0.71 51,045,683.0 +2.13%
Mar, 2023 $14.17 $11.79 $2.38 57,958,626.0 -5.68%
Feb, 2023 $14.08 $12.80 $1.28 55,600,515.0 +6.26%
Jan, 2023 $13.63 $12.06 $1.57 52,394,945.0 +5.23%
$162.92
price down icon 2.10%
oil_gas_midstream OKE
$78.99
price down icon 3.80%
oil_gas_midstream TRP
$48.37
price up icon 1.02%
oil_gas_midstream LNG
$238.31
price up icon 1.03%
$51.85
price down icon 1.24%
oil_gas_midstream ET
$17.79
price down icon 1.39%
Cap:     |  Volume (24h):