Plains GP Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	19.42	19.52	19.28	19.44	19.44	0.26%	875,318
Apr 25, 2025	19.19	19.50	19.16	19.39	19.39	0.26%	1,407,113
Apr 24, 2025	19.02	19.40	18.85	19.34	19.34	2.65%	1,292,817
Apr 23, 2025	19.18	19.35	18.73	18.84	18.84	-0.11%	1,872,529
Apr 22, 2025	18.79	18.96	18.61	18.86	18.86	2.28%	1,030,614
Apr 21, 2025	18.85	18.89	18.19	18.44	18.44	-2.59%	815,801
Apr 17, 2025	18.79	19.13	18.78	18.93	18.93	1.18%	1,885,132
Apr 16, 2025	18.74	18.95	18.51	18.71	18.71	0.43%	1,378,588
Apr 15, 2025	18.33	18.89	18.33	18.63	18.63	1.72%	1,378,910
Apr 14, 2025	18.29	18.40	18.00	18.32	18.32	2.49%	1,185,785
Apr 11, 2025	17.66	17.96	17.04	17.87	17.87	0.73%	2,139,534
Apr 10, 2025	17.82	18.15	17.13	17.74	17.74	-3.01%	3,012,709
Apr 9, 2025	16.98	18.57	16.61	18.29	18.29	6.03%	3,165,196
Apr 8, 2025	18.45	18.58	17.02	17.25	17.25	-2.65%	3,438,203
Apr 7, 2025	18.14	18.81	17.31	17.72	17.72	-5.04%	4,070,113
Apr 4, 2025	20.00	20.25	18.51	18.66	18.66	-9.64%	5,364,753
Apr 3, 2025	20.62	21.05	20.53	20.65	20.65	-4.44%	2,957,949
Apr 2, 2025	21.35	21.66	21.29	21.61	21.61	0.65%	1,145,212
Apr 1, 2025	21.32	21.50	21.20	21.47	21.47	0.51%	1,027,659
Mar 31, 2025	21.51	21.60	21.26	21.36	21.36	-0.70%	1,481,508
Mar 28, 2025	21.47	21.53	21.32	21.51	21.51	0.23%	1,416,033
Mar 27, 2025	21.49	21.77	21.43	21.46	21.46	-1.01%	1,760,286
Mar 26, 2025	21.68	21.78	21.59	21.68	21.68	0.74%	950,565
Mar 25, 2025	21.49	21.65	21.44	21.52	21.52	0.28%	783,175
Mar 24, 2025	21.45	21.61	21.34	21.46	21.46	0.56%	1,230,379
Mar 21, 2025	21.48	21.60	21.27	21.34	21.34	-1.02%	846,881
Mar 20, 2025	21.38	21.62	21.38	21.56	21.56	0.19%	747,965
Mar 19, 2025	21.34	21.62	21.30	21.52	21.52	1.18%	773,400
Mar 18, 2025	21.40	21.45	21.22	21.27	21.27	-0.56%	732,772
Mar 17, 2025	21.07	21.52	21.07	21.39	21.39	1.37%	1,196,372
Mar 14, 2025	20.74	21.20	20.70	21.10	21.10	1.74%	1,043,085
Mar 13, 2025	20.97	21.18	20.71	20.74	20.74	-1.24%	743,390
Mar 12, 2025	20.65	21.29	20.65	21.00	21.00	1.69%	1,128,367
Mar 11, 2025	20.76	21.04	20.39	20.65	20.65	-0.48%	1,576,531
Mar 10, 2025	20.60	20.85	20.55	20.75	20.75	0.24%	813,690
Mar 7, 2025	20.40	20.99	20.29	20.70	20.70	1.47%	1,350,947
Mar 6, 2025	20.24	20.54	19.84	20.40	20.40	0.34%	1,448,489
Mar 5, 2025	20.51	20.52	20.14	20.33	20.33	-1.31%	1,442,079
Mar 4, 2025	21.13	21.14	20.29	20.60	20.60	-3.29%	2,670,973
Mar 3, 2025	21.73	21.82	21.17	21.30	21.30	-1.39%	1,189,508
Feb 28, 2025	21.11	21.63	21.11	21.60	21.60	1.98%	943,224
Feb 27, 2025	21.39	21.40	21.11	21.18	21.18	-0.66%	1,297,857
Feb 26, 2025	21.31	21.52	21.13	21.32	21.32	0.05%	1,289,083
Feb 25, 2025	21.41	21.41	21.00	21.31	21.31	-0.65%	2,579,944
Feb 24, 2025	21.75	21.77	21.09	21.45	21.45	-1.06%	1,921,846
Feb 21, 2025	21.86	21.97	21.51	21.68	21.68	-0.73%	1,656,651
Feb 20, 2025	21.66	21.90	21.50	21.84	21.84	0.51%	2,363,046
Feb 19, 2025	21.52	21.83	21.50	21.73	21.73	0.70%	1,445,619
Feb 18, 2025	21.20	21.69	21.20	21.58	21.58	2.27%	1,313,700
Feb 14, 2025	21.00	21.30	20.91	21.10	21.10	0.91%	1,135,948