Skip to main content
Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
23.59
-0.21 (-0.88%)
At close: Mar 9, 2026, 4:00 PM EDT
23.60
+0.01 (0.04%)
After-hours: Mar 9, 2026, 7:58 PM EDT

Plains GP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.9623.9923.5423.5923.59-0.88%2,460,387
Mar 6, 202623.9824.0023.7023.8023.800.42%2,513,264
Mar 5, 202623.5323.7223.4323.7023.701.07%2,268,050
Mar 4, 202622.9223.5122.9123.4523.451.60%1,681,066
Mar 3, 202623.1923.2222.8523.0823.080.48%2,350,568
Mar 2, 202622.9323.0622.6422.9722.971.91%1,881,931
Feb 27, 202622.3522.5522.1722.5422.541.53%2,571,283
Feb 26, 202621.9422.2521.8222.2022.201.19%2,259,914
Feb 25, 202622.0522.0621.7921.9421.94-0.36%1,027,550
Feb 24, 202622.1922.2921.8822.0222.02-0.94%1,278,332
Feb 23, 202622.3122.4322.1022.2322.23-0.18%1,049,588
Feb 20, 202622.0022.2822.0022.2722.270.86%1,919,058
Feb 19, 202622.0522.1521.9722.0822.080.59%2,174,848
Feb 18, 202621.9822.0921.8821.9521.950.60%1,779,058
Feb 17, 202621.7321.8621.5721.8221.821.07%2,093,979
Feb 13, 202621.1721.6121.1121.5921.591.74%2,677,221
Feb 12, 202621.2621.5721.1421.2221.220.19%2,488,215
Feb 11, 202621.0521.2720.9621.1821.181.49%1,598,723
Feb 10, 202620.8820.9220.6520.8720.870.87%1,196,705
Feb 9, 202620.7420.7620.3420.6920.69-0.10%2,370,679
Feb 6, 202620.8521.1920.5620.7120.71-2.27%3,692,702
Feb 5, 202620.9321.2120.8521.1921.190.43%2,071,211
Feb 4, 202621.1821.2320.8821.1021.10-0.05%2,867,450
Feb 3, 202620.6421.1520.6321.1121.112.68%2,822,164
Feb 2, 202620.2220.6320.1220.5620.560.39%2,509,735
Jan 30, 202620.2320.5120.0820.4820.48-1.63%2,603,701
Jan 29, 202621.0821.1920.7720.8220.40-0.19%2,675,398
Jan 28, 202620.6720.9620.6720.8620.440.72%1,811,072
Jan 27, 202620.4220.7920.4220.7120.291.42%2,374,169
Jan 26, 202620.3920.5020.2020.4220.010.44%1,714,343
Jan 23, 202620.5020.7520.3120.3319.920.05%1,955,726
Jan 22, 202620.2720.3920.1920.3219.910.25%955,747
Jan 21, 202620.4820.6120.2120.2719.86-0.05%1,734,310
Jan 20, 202620.5920.6820.2320.2819.87-1.31%2,148,937
Jan 16, 202620.2120.6220.2120.5520.141.88%1,879,511
Jan 15, 202620.1320.2820.0320.1719.77-0.40%1,221,562
Jan 14, 202620.2020.4020.1020.2519.840.40%1,777,469
Jan 13, 202620.1120.2520.0120.1719.770.80%1,876,222
Jan 12, 202619.8720.1319.8720.0119.610.91%2,749,397
Jan 9, 202619.6519.8519.6519.8319.431.12%1,661,351
Jan 8, 202619.3119.6719.2619.6119.222.14%2,090,455
Jan 7, 202619.3119.3919.1619.2018.81-0.26%1,492,271
Jan 6, 202619.6019.6219.2119.2518.86-1.33%2,662,096
Jan 5, 202619.7319.7319.0919.5119.120.52%1,872,498
Jan 2, 202619.1219.4619.0719.4119.021.41%1,872,337
Dec 31, 202519.1019.2319.0019.1418.760.47%1,381,569
Dec 30, 202518.8219.0818.8219.0518.671.33%1,183,580
Dec 29, 202518.8818.9618.7918.8018.42-0.11%1,678,413
Dec 26, 202518.9418.9518.7118.8218.44-0.32%811,977
Dec 24, 202518.9218.9818.8718.8818.50-0.21%718,561
Dec 23, 202518.8419.0118.7918.9218.540.80%1,903,461
Dec 22, 202518.8418.8518.5318.7718.390.37%1,078,032
Dec 19, 202518.7718.8418.6818.7018.33-0.27%1,302,475
Dec 18, 202518.8918.9818.6818.7518.37-0.74%1,495,476
Dec 17, 202518.7118.9018.6918.8918.511.12%1,261,914
Dec 16, 202518.8919.0318.6718.6818.31-1.89%1,846,607
Dec 15, 202518.8819.1418.8719.0418.661.06%2,160,679
Dec 12, 202518.8118.9418.7118.8418.460.51%1,664,366
Dec 11, 202518.7118.9418.6018.7518.370.19%1,737,939
Dec 10, 202518.6118.7218.4818.7118.330.86%976,999
Dec 9, 202518.6918.8018.5318.5518.18-0.64%1,358,806
Dec 8, 202518.8318.8818.6218.6718.30-1.16%1,259,876
Dec 5, 202519.0019.1218.8418.8918.51-0.05%1,641,387
Dec 4, 202518.8719.0218.8718.9018.520.16%1,051,504
Dec 3, 202518.7218.9618.6518.8718.491.45%1,451,807
Dec 2, 202518.7218.8018.6018.6018.23-0.32%1,128,522
Dec 1, 202518.5318.7018.5018.6618.290.65%1,368,777
Nov 28, 202518.5318.6618.4818.5418.170.32%1,045,020
Nov 26, 202518.5218.6918.4418.4818.110.11%1,166,552
Nov 25, 202518.2518.5718.2418.4618.091.48%2,272,220
Nov 24, 202517.9518.2517.8918.1917.831.00%1,660,695
Nov 21, 202518.0018.0717.8618.0117.650.11%845,703
Nov 20, 202517.9018.1417.7917.9917.630.67%1,857,245
Nov 19, 202517.7518.0917.6217.8717.510.11%1,266,147
Nov 18, 202517.6517.8817.6517.8517.490.51%1,028,083
Nov 17, 202517.8317.9717.6817.7617.40-0.56%1,019,799
Nov 14, 202517.6317.9717.5117.8617.502.00%986,632
Nov 13, 202517.4917.7217.4217.5117.160.34%656,139
Nov 12, 202517.6017.6517.4217.4517.10-1.08%1,136,921
Nov 11, 202517.7017.7217.5317.6417.290.06%677,025
Nov 10, 202517.6017.7117.3517.6317.280.63%1,379,091
Nov 7, 202517.2917.5417.2117.5217.171.57%1,333,367
Nov 6, 202517.3317.4017.1817.2516.900.35%1,751,299
Nov 5, 202517.2017.6016.8917.1916.85-0.87%3,060,176
Nov 4, 202517.0717.3916.9517.3416.990.99%1,460,692
Nov 3, 202517.1917.2717.0017.1716.83-0.58%1,487,721
Oct 31, 202517.4117.4917.1917.2716.92-2.65%1,255,747
Oct 30, 202517.6917.9017.6717.7417.010.34%1,474,281
Oct 29, 202517.7517.8817.6617.6816.950.06%1,368,887
Oct 28, 202517.6317.7817.5817.6716.94-0.28%1,687,867
Oct 27, 202517.6317.7517.5217.7216.990.51%2,110,035
Oct 24, 202517.7717.8017.5617.6316.91-1.01%1,289,117
Oct 23, 202517.6617.8417.4717.8117.082.00%3,384,979
Oct 22, 202517.4517.4917.2217.4616.740.46%1,085,830
Oct 21, 202517.2117.4617.1517.3816.671.70%1,306,739
Oct 20, 202516.9717.1416.9317.0916.391.18%1,014,424
Oct 17, 202516.9217.0216.8216.8916.20-0.30%1,010,690
Oct 16, 202517.2417.2416.8416.9416.24-1.22%1,273,915
Oct 15, 202517.0017.2317.0017.1516.451.60%1,276,829
Oct 14, 202516.9016.9816.6916.8816.19-0.71%1,245,938