Skip to main content
logo
Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
24.12
+0.29 (1.24%)
Apr 7, 2026, 2:02 PM EDT - Market open

Plains GP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202623.9124.3023.7924.15-1.39%327,890
Apr 6, 202623.9924.2823.7523.8223.82-1.00%1,701,389
Apr 2, 202624.0224.1523.8724.0624.061.43%1,963,507
Apr 1, 202623.9724.0923.5123.7223.72-2.31%2,061,458
Mar 31, 202624.3924.6524.0124.2824.28-0.57%2,026,626
Mar 30, 202624.6824.7024.3124.4224.42-0.16%1,525,667
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