Skip to main content
Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
23.75
+0.36 (1.54%)
At close: Apr 28, 2026, 4:00 PM EDT
23.92
+0.17 (0.73%)
After-hours: Apr 28, 2026, 6:49 PM EDT

Plains GP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.7523.8123.5223.7523.751.54%2,568,995
Apr 27, 202623.3123.4623.1923.3923.391.04%1,338,002
Apr 24, 202623.0323.1722.9023.1523.150.09%1,318,012
Apr 23, 202623.4323.4322.9123.1323.130.83%1,399,400
Apr 22, 202622.9723.0822.9222.9422.940.44%1,156,381
Apr 21, 202622.7322.9522.7022.8422.840.66%1,218,893
Apr 20, 202622.6922.7722.5022.6922.69-1,949,780
Apr 17, 202622.9923.0122.6022.6922.69-2.70%2,990,094
Apr 16, 202623.2623.6123.2623.3223.32-891,087
Apr 15, 202623.3023.3823.1223.3223.32-0.17%1,034,415
Apr 14, 202623.4023.5523.2023.3623.36-0.93%3,081,605
Apr 13, 202623.7823.8823.4123.5823.58-1,259,027
Apr 10, 202623.6123.9423.5523.5823.58-0.13%938,581
Apr 9, 202623.5523.9723.4623.6123.610.51%2,340,867
Apr 8, 202623.2123.5623.1623.4923.49-2.77%4,027,982
Apr 7, 202623.9124.3023.7924.1624.161.43%1,097,377
Apr 6, 202623.9924.2823.7523.8223.82-1.00%1,748,294
Apr 2, 202624.0224.1523.8724.0624.061.43%2,018,935
Apr 1, 202623.9724.0923.5123.7223.72-2.31%2,062,678
Mar 31, 202624.3924.6524.0124.2824.28-0.57%2,026,775
Mar 30, 202624.6824.7024.3124.4224.42-0.16%1,555,887
Mar 27, 202624.5024.7624.4224.4624.460.08%1,782,133
Mar 26, 202624.1424.4924.0424.4424.441.54%1,744,082
Mar 25, 202624.0024.1423.8024.0724.07-0.29%1,491,788
Mar 24, 202624.0024.3423.8424.1424.141.64%2,541,803
Mar 23, 202623.2423.9723.2423.7523.750.34%1,460,212
Mar 20, 202623.8424.0423.6423.6723.67-0.17%1,974,124
Mar 19, 202623.4923.8923.4423.7123.711.63%2,529,267
Mar 18, 202623.6023.6023.2723.3323.33-0.30%1,804,438
Mar 17, 202623.2423.5123.2223.4023.401.39%1,727,781
Mar 16, 202623.1623.1822.9323.0823.08-0.17%1,840,471
Mar 13, 202622.9723.1722.8723.1223.120.35%2,283,101
Mar 12, 202623.5823.6023.0123.0423.04-1.62%1,509,906
Mar 11, 202622.8923.4422.8523.4223.422.23%1,542,404
Mar 10, 202623.4823.5922.8822.9122.91-2.88%3,441,749
Mar 9, 202623.9623.9923.5423.5923.59-0.88%2,460,516
Mar 6, 202623.9824.0023.7023.8023.800.42%2,563,725
Mar 5, 202623.5323.7223.4323.7023.701.07%2,268,500
Mar 4, 202622.9223.5122.9123.4523.451.60%1,819,332
Mar 3, 202623.1923.2222.8523.0823.080.48%2,350,568
Mar 2, 202622.9323.0622.6422.9722.971.91%1,930,055
Feb 27, 202622.3522.5522.1722.5422.541.53%2,628,972
Feb 26, 202621.9422.2521.8222.2022.201.19%2,299,128
Feb 25, 202622.0522.0621.7921.9421.94-0.36%1,057,000
Feb 24, 202622.1922.2921.8822.0222.02-0.94%1,305,902
Feb 23, 202622.3122.4322.1022.2322.23-0.18%1,112,538
Feb 20, 202622.0022.2822.0022.2722.270.86%1,919,060
Feb 19, 202622.0522.1521.9722.0822.080.59%2,247,288
Feb 18, 202621.9822.0921.8821.9521.950.60%1,779,058
Feb 17, 202621.7321.8621.5721.8221.821.07%2,319,977
Feb 13, 202621.1721.6121.1121.5921.591.74%2,678,057
Feb 12, 202621.2621.5721.1421.2221.220.19%2,670,569
Feb 11, 202621.0521.2720.9621.1821.181.49%1,605,114
Feb 10, 202620.8820.9220.6520.8720.870.87%1,204,828
Feb 9, 202620.7420.7620.3420.6920.69-0.10%2,372,879
Feb 6, 202620.8521.1920.5620.7120.71-2.27%3,693,738
Feb 5, 202620.9321.2120.8521.1921.190.43%2,072,713
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