Skip to main content
logo
Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
23.40
+0.32 (1.39%)
At close: Mar 17, 2026, 4:00 PM EDT
23.51
+0.11 (0.47%)
Pre-market: Mar 18, 2026, 7:12 AM EDT

Plains GP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202623.2423.5123.2223.4023.401.39%1,669,352
Mar 16, 202623.1623.1822.9323.0823.08-0.17%1,840,470
Mar 13, 202622.9723.1722.8723.1223.120.35%1,472,468
Mar 12, 202623.5823.6023.0123.0423.04-1.62%1,505,931
Mar 11, 202622.8923.4422.8523.4223.422.23%1,542,246
Mar 10, 202623.4823.5922.8822.9122.91-2.88%3,397,327
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