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
23.35
-0.05 (-0.21%)
Pre-market: Mar 18, 2026, 8:46 AM EDT
Plains GP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 23.24 | 23.51 | 23.22 | 23.40 | 23.40 | 1.39% | 1,669,352 |
| Mar 16, 2026 | 23.16 | 23.18 | 22.93 | 23.08 | 23.08 | -0.17% | 1,840,470 |
| Mar 13, 2026 | 22.97 | 23.17 | 22.87 | 23.12 | 23.12 | 0.35% | 1,472,468 |
| Mar 12, 2026 | 23.58 | 23.60 | 23.01 | 23.04 | 23.04 | -1.62% | 1,505,931 |
| Mar 11, 2026 | 22.89 | 23.44 | 22.85 | 23.42 | 23.42 | 2.23% | 1,542,246 |
| Mar 10, 2026 | 23.48 | 23.59 | 22.88 | 22.91 | 22.91 | -2.88% | 3,397,327 |
| Mar 9, 2026 | 23.96 | 23.99 | 23.54 | 23.59 | 23.59 | -0.88% | 2,460,387 |
| Mar 6, 2026 | 23.98 | 24.00 | 23.70 | 23.80 | 23.80 | 0.42% | 2,513,264 |
| Mar 5, 2026 | 23.53 | 23.72 | 23.43 | 23.70 | 23.70 | 1.07% | 2,268,050 |
| Mar 4, 2026 | 22.92 | 23.51 | 22.91 | 23.45 | 23.45 | 1.60% | 1,681,066 |
| Mar 3, 2026 | 23.19 | 23.22 | 22.85 | 23.08 | 23.08 | 0.48% | 2,350,568 |
| Mar 2, 2026 | 22.93 | 23.06 | 22.64 | 22.97 | 22.97 | 1.91% | 1,881,931 |
| Feb 27, 2026 | 22.35 | 22.55 | 22.17 | 22.54 | 22.54 | 1.53% | 2,571,283 |
| Feb 26, 2026 | 21.94 | 22.25 | 21.82 | 22.20 | 22.20 | 1.19% | 2,259,914 |
| Feb 25, 2026 | 22.05 | 22.06 | 21.79 | 21.94 | 21.94 | -0.36% | 1,027,550 |
| Feb 24, 2026 | 22.19 | 22.29 | 21.88 | 22.02 | 22.02 | -0.94% | 1,278,332 |
| Feb 23, 2026 | 22.31 | 22.43 | 22.10 | 22.23 | 22.23 | -0.18% | 1,049,588 |
| Feb 20, 2026 | 22.00 | 22.28 | 22.00 | 22.27 | 22.27 | 0.86% | 1,919,058 |
| Feb 19, 2026 | 22.05 | 22.15 | 21.97 | 22.08 | 22.08 | 0.59% | 2,174,848 |
| Feb 18, 2026 | 21.98 | 22.09 | 21.88 | 21.95 | 21.95 | 0.60% | 1,779,058 |
| Feb 17, 2026 | 21.73 | 21.86 | 21.57 | 21.82 | 21.82 | 1.07% | 2,093,979 |
| Feb 13, 2026 | 21.17 | 21.61 | 21.11 | 21.59 | 21.59 | 1.74% | 2,677,221 |
| Feb 12, 2026 | 21.26 | 21.57 | 21.14 | 21.22 | 21.22 | 0.19% | 2,488,215 |
| Feb 11, 2026 | 21.05 | 21.27 | 20.96 | 21.18 | 21.18 | 1.49% | 1,598,723 |
| Feb 10, 2026 | 20.88 | 20.92 | 20.65 | 20.87 | 20.87 | 0.87% | 1,196,705 |
| Feb 9, 2026 | 20.74 | 20.76 | 20.34 | 20.69 | 20.69 | -0.10% | 2,370,679 |
| Feb 6, 2026 | 20.85 | 21.19 | 20.56 | 20.71 | 20.71 | -2.27% | 3,692,702 |
| Feb 5, 2026 | 20.93 | 21.21 | 20.85 | 21.19 | 21.19 | 0.43% | 2,071,211 |
| Feb 4, 2026 | 21.18 | 21.23 | 20.88 | 21.10 | 21.10 | -0.05% | 2,867,450 |
| Feb 3, 2026 | 20.64 | 21.15 | 20.63 | 21.11 | 21.11 | 2.68% | 2,822,164 |
| Feb 2, 2026 | 20.22 | 20.63 | 20.12 | 20.56 | 20.56 | 0.39% | 2,509,735 |
| Jan 30, 2026 | 20.23 | 20.51 | 20.08 | 20.48 | 20.48 | -1.63% | 2,603,701 |
| Jan 29, 2026 | 21.08 | 21.19 | 20.77 | 20.82 | 20.40 | -0.19% | 2,675,398 |
| 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 |