Skip to main content
Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
23.77
+0.24 (1.02%)
At close: Jun 26, 2026, 4:00 PM EDT
23.76
-0.01 (-0.04%)
After-hours: Jun 26, 2026, 4:10 PM EDT

Plains GP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.4223.8423.4223.7623.760.98%1,291,890
Jun 25, 202623.3423.7323.2223.5323.530.51%1,066,317
Jun 24, 202623.5623.6823.3123.4123.41-1.76%1,255,963
Jun 23, 202623.2223.8723.2223.8323.832.06%972,692
Jun 22, 202623.2723.5523.0523.3523.350.43%986,433
Jun 18, 202623.3023.4822.8123.2523.25-1.06%1,426,898
Jun 17, 202623.7423.7923.4223.5023.50-0.80%1,260,937
Jun 16, 202623.7124.0123.6223.6923.69-0.80%1,265,448
Jun 15, 202623.8424.1023.6923.8823.88-2.05%1,845,711
Jun 12, 202624.4124.8124.3124.3824.38-0.04%1,614,723
Jun 11, 202624.8024.9324.2924.3924.39-0.97%2,399,740
Jun 10, 202624.4524.9924.2924.6324.631.15%2,506,937
Jun 9, 202624.6424.6724.2524.3524.35-1.14%1,560,243
Jun 8, 202624.7124.7524.5124.6324.630.70%974,967
Jun 5, 202624.7724.7724.4424.4624.46-1.33%1,695,197
Jun 4, 202624.9425.0424.7024.7924.79-0.16%1,301,146
Jun 3, 202625.0925.1724.8224.8324.83-0.28%654,405
Jun 2, 202624.7025.0124.7024.9024.900.48%870,755
Jun 1, 202624.5425.0524.4624.7824.781.77%1,126,619
May 29, 202624.7024.7024.2624.3524.35-1.42%2,667,522
May 28, 202624.9525.0624.6524.7024.70-0.72%1,200,778
May 27, 202625.1825.2724.8224.8824.88-2.47%1,604,910
May 26, 202625.8725.8725.4525.5125.51-1.70%1,811,430
May 22, 202625.5126.1525.4925.9525.951.72%2,093,930
May 21, 202625.3725.7825.2025.5125.511.55%2,417,475
May 20, 202625.3525.7924.9525.1225.12-0.83%2,925,364
May 19, 202624.9825.3624.7025.3325.331.85%1,793,553
May 18, 202624.5725.1124.4024.8724.871.26%2,047,010
May 15, 202624.2724.7224.0824.5624.561.82%2,676,207
May 14, 202623.6124.1723.5824.1224.122.59%1,986,048
May 13, 202623.5223.6023.2123.5123.510.21%971,781
May 12, 202623.7923.8323.4423.4623.46-0.21%1,047,153
May 11, 202623.9523.9522.9423.5123.511.38%1,483,890
May 8, 202623.6723.6722.9923.1923.19-1.86%2,664,594
May 7, 202623.3923.6823.2923.6323.63-0.04%1,789,051
May 6, 202623.6123.8723.4123.6423.64-2.35%1,845,550
May 5, 202624.2124.3023.8324.2124.21-0.08%1,573,699
May 4, 202623.8124.3623.8024.2324.231.72%2,424,001
May 1, 202623.9224.0223.6523.8223.82-0.88%1,618,326
Apr 30, 202624.0124.5023.9624.4524.031.07%3,276,195
Apr 29, 202623.9724.2423.7724.1923.781.85%2,293,155
Apr 28, 202623.7523.8123.5223.7523.341.54%2,569,001
Apr 27, 202623.3123.4623.1923.3922.991.04%1,338,002
Apr 24, 202623.0323.1722.9023.1522.750.09%1,318,012
Apr 23, 202623.4323.4322.9123.1322.740.83%1,399,400
Apr 22, 202622.9723.0822.9222.9422.550.44%1,156,381
Apr 21, 202622.7322.9522.7022.8422.450.66%1,218,893
Apr 20, 202622.6922.7722.5022.6922.30-1,949,780
Apr 17, 202622.9923.0122.6022.6922.30-2.70%2,990,094
Apr 16, 202623.2623.6123.2623.3222.92-891,087
Apr 15, 202623.3023.3823.1223.3222.92-0.17%1,034,415
Apr 14, 202623.4023.5523.2023.3622.96-0.93%3,081,605
Apr 13, 202623.7823.8823.4123.5823.18-1,259,027
Apr 10, 202623.6123.9423.5523.5823.18-0.13%938,581
Apr 9, 202623.5523.9723.4623.6123.210.51%2,340,867
Apr 8, 202623.2123.5623.1623.4923.09-2.77%4,027,982
Apr 7, 202623.9124.3023.7924.1623.751.43%1,097,377
Apr 6, 202623.9924.2823.7523.8223.41-1.00%1,748,294
Apr 2, 202624.0224.1523.8724.0623.651.43%2,018,935
Apr 1, 202623.9724.0923.5123.7223.31-2.31%2,062,678
Mar 31, 202624.3924.6524.0124.2823.87-0.57%2,026,775
Mar 30, 202624.6824.7024.3124.4224.00-0.16%1,555,887
Mar 27, 202624.5024.7624.4224.4624.040.08%1,782,133
Mar 26, 202624.1424.4924.0424.4424.021.54%1,744,082
Mar 25, 202624.0024.1423.8024.0723.66-0.29%1,491,788
Mar 24, 202624.0024.3423.8424.1423.731.64%2,541,803
Mar 23, 202623.2423.9723.2423.7523.340.34%1,460,212
Mar 20, 202623.8424.0423.6423.6723.27-0.17%1,974,124
Mar 19, 202623.4923.8923.4423.7123.311.63%2,529,267
Mar 18, 202623.6023.6023.2723.3322.93-0.30%1,804,438
Mar 17, 202623.2423.5123.2223.4023.001.39%1,727,781
Mar 16, 202623.1623.1822.9323.0822.69-0.17%1,840,471
Mar 13, 202622.9723.1722.8723.1222.730.35%2,283,101
Mar 12, 202623.5823.6023.0123.0422.65-1.62%1,509,906
Mar 11, 202622.8923.4422.8523.4223.022.23%1,542,404
Mar 10, 202623.4823.5922.8822.9122.52-2.88%3,441,749
Mar 9, 202623.9623.9923.5423.5923.19-0.88%2,460,516
Mar 6, 202623.9824.0023.7023.8023.390.42%2,563,725
Mar 5, 202623.5323.7223.4323.7023.301.07%2,268,500
Mar 4, 202622.9223.5122.9123.4523.051.60%1,819,332
Mar 3, 202623.1923.2222.8523.0822.690.48%2,350,568
Mar 2, 202622.9323.0622.6422.9722.581.91%1,930,055
Feb 27, 202622.3522.5522.1722.5422.161.53%2,628,972
Feb 26, 202621.9422.2521.8222.2021.821.19%2,299,128
Feb 25, 202622.0522.0621.7921.9421.57-0.36%1,057,000
Feb 24, 202622.1922.2921.8822.0221.64-0.94%1,305,902
Feb 23, 202622.3122.4322.1022.2321.85-0.18%1,112,538
Feb 20, 202622.0022.2822.0022.2721.890.86%1,919,060
Feb 19, 202622.0522.1521.9722.0821.700.59%2,247,288
Feb 18, 202621.9822.0921.8821.9521.580.60%1,779,058
Feb 17, 202621.7321.8621.5721.8221.451.07%2,319,977
Feb 13, 202621.1721.6121.1121.5921.221.74%2,678,057
Feb 12, 202621.2621.5721.1421.2220.860.19%2,670,569
Feb 11, 202621.0521.2720.9621.1820.821.49%1,605,114
Feb 10, 202620.8820.9220.6520.8720.510.87%1,204,828
Feb 9, 202620.7420.7620.3420.6920.34-0.10%2,372,879
Feb 6, 202620.8521.1920.5620.7120.36-2.27%3,693,738
Feb 5, 202620.9321.2120.8521.1920.830.43%2,072,713
Feb 4, 202621.1821.2320.8821.1020.74-0.05%2,867,450
Feb 3, 202620.6421.1520.6321.1120.752.68%2,822,164