Plains GP Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	20.93	21.13	20.85	21.12	-	0.09%	1,007,304
Feb 4, 2026	21.18	21.23	20.88	21.10	21.10	-0.05%	2,867,159
Feb 3, 2026	20.64	21.15	20.63	21.11	21.11	2.68%	2,821,708
Feb 2, 2026	20.22	20.63	20.12	20.56	20.56	0.39%	2,508,530
Jan 30, 2026	20.23	20.51	20.08	20.48	20.48	-1.63%	2,603,571
Jan 29, 2026	21.08	21.19	20.77	20.82	20.40	-0.19%	2,673,953
Jan 28, 2026	20.67	20.96	20.67	20.86	20.44	0.72%	1,811,072
Jan 27, 2026	20.42	20.79	20.42	20.71	20.29	1.42%	2,374,169
Jan 26, 2026	20.39	20.50	20.20	20.42	20.01	0.44%	1,714,343
Jan 23, 2026	20.50	20.75	20.31	20.33	19.92	0.05%	1,955,726
Jan 22, 2026	20.27	20.39	20.19	20.32	19.91	0.25%	955,747
Jan 21, 2026	20.48	20.61	20.21	20.27	19.86	-0.05%	1,734,310
Jan 20, 2026	20.59	20.68	20.23	20.28	19.87	-1.31%	2,148,937
Jan 16, 2026	20.21	20.62	20.21	20.55	20.14	1.88%	1,879,511
Jan 15, 2026	20.13	20.28	20.03	20.17	19.77	-0.40%	1,221,562
Jan 14, 2026	20.20	20.40	20.10	20.25	19.84	0.40%	1,777,469
Jan 13, 2026	20.11	20.25	20.01	20.17	19.77	0.80%	1,876,222
Jan 12, 2026	19.87	20.13	19.87	20.01	19.61	0.91%	2,749,397
Jan 9, 2026	19.65	19.85	19.65	19.83	19.43	1.12%	1,661,351
Jan 8, 2026	19.31	19.67	19.26	19.61	19.22	2.14%	2,090,455
Jan 7, 2026	19.31	19.39	19.16	19.20	18.81	-0.26%	1,492,271
Jan 6, 2026	19.60	19.62	19.21	19.25	18.86	-1.33%	2,662,096
Jan 5, 2026	19.73	19.73	19.09	19.51	19.12	0.52%	1,872,498
Jan 2, 2026	19.12	19.46	19.07	19.41	19.02	1.41%	1,872,337
Dec 31, 2025	19.10	19.23	19.00	19.14	18.76	0.47%	1,381,569
Dec 30, 2025	18.82	19.08	18.82	19.05	18.67	1.33%	1,183,580
Dec 29, 2025	18.88	18.96	18.79	18.80	18.42	-0.11%	1,678,413
Dec 26, 2025	18.94	18.95	18.71	18.82	18.44	-0.32%	811,977
Dec 24, 2025	18.92	18.98	18.87	18.88	18.50	-0.21%	718,561
Dec 23, 2025	18.84	19.01	18.79	18.92	18.54	0.80%	1,903,461
Dec 22, 2025	18.84	18.85	18.53	18.77	18.39	0.37%	1,078,032
Dec 19, 2025	18.77	18.84	18.68	18.70	18.33	-0.27%	1,302,475
Dec 18, 2025	18.89	18.98	18.68	18.75	18.37	-0.74%	1,495,476
Dec 17, 2025	18.71	18.90	18.69	18.89	18.51	1.12%	1,261,914
Dec 16, 2025	18.89	19.03	18.67	18.68	18.31	-1.89%	1,846,607
Dec 15, 2025	18.88	19.14	18.87	19.04	18.66	1.06%	2,160,679
Dec 12, 2025	18.81	18.94	18.71	18.84	18.46	0.51%	1,664,366
Dec 11, 2025	18.71	18.94	18.60	18.75	18.37	0.19%	1,737,939
Dec 10, 2025	18.61	18.72	18.48	18.71	18.33	0.86%	976,999
Dec 9, 2025	18.69	18.80	18.53	18.55	18.18	-0.64%	1,358,806
Dec 8, 2025	18.83	18.88	18.62	18.67	18.30	-1.16%	1,259,876
Dec 5, 2025	19.00	19.12	18.84	18.89	18.51	-0.05%	1,641,387
Dec 4, 2025	18.87	19.02	18.87	18.90	18.52	0.16%	1,051,504
Dec 3, 2025	18.72	18.96	18.65	18.87	18.49	1.45%	1,451,807
Dec 2, 2025	18.72	18.80	18.60	18.60	18.23	-0.32%	1,128,522
Dec 1, 2025	18.53	18.70	18.50	18.66	18.29	0.65%	1,368,777
Nov 28, 2025	18.53	18.66	18.48	18.54	18.17	0.32%	1,045,020
Nov 26, 2025	18.52	18.69	18.44	18.48	18.11	0.11%	1,166,552
Nov 25, 2025	18.25	18.57	18.24	18.46	18.09	1.48%	2,272,220
Nov 24, 2025	17.95	18.25	17.89	18.19	17.83	1.00%	1,660,695