Plains GP Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	20.20	20.40	20.10	20.25	20.25	0.40%	1,776,912
Jan 13, 2026	20.11	20.25	20.01	20.17	20.17	0.80%	1,875,622
Jan 12, 2026	19.87	20.13	19.87	20.01	20.01	0.91%	2,749,397
Jan 9, 2026	19.65	19.85	19.65	19.83	19.83	1.12%	1,661,339
Jan 8, 2026	19.31	19.67	19.26	19.61	19.61	2.14%	2,090,450
Jan 7, 2026	19.31	19.39	19.16	19.20	19.20	-0.26%	1,491,262
Jan 6, 2026	19.60	19.62	19.21	19.25	19.25	-1.33%	2,661,887
Jan 5, 2026	19.73	19.73	19.09	19.51	19.51	0.52%	1,872,493
Jan 2, 2026	19.12	19.46	19.07	19.41	19.41	1.41%	1,872,287
Dec 31, 2025	19.10	19.23	19.00	19.14	19.14	0.47%	1,381,557
Dec 30, 2025	18.82	19.08	18.82	19.05	19.05	1.33%	1,178,956
Dec 29, 2025	18.88	18.96	18.79	18.80	18.80	-0.11%	1,677,909
Dec 26, 2025	18.94	18.95	18.71	18.82	18.82	-0.32%	811,677
Dec 24, 2025	18.92	18.98	18.87	18.88	18.88	-0.21%	718,303
Dec 23, 2025	18.84	19.01	18.79	18.92	18.92	0.80%	1,903,451
Dec 22, 2025	18.84	18.85	18.53	18.77	18.77	0.37%	1,077,904
Dec 19, 2025	18.77	18.84	18.68	18.70	18.70	-0.27%	1,251,621
Dec 18, 2025	18.89	18.98	18.68	18.75	18.75	-0.74%	1,495,476
Dec 17, 2025	18.71	18.90	18.69	18.89	18.89	1.12%	1,261,914
Dec 16, 2025	18.89	19.03	18.67	18.68	18.68	-1.89%	1,846,607
Dec 15, 2025	18.88	19.14	18.87	19.04	19.04	1.06%	2,160,679
Dec 12, 2025	18.81	18.94	18.71	18.84	18.84	0.51%	1,664,366
Dec 11, 2025	18.71	18.94	18.60	18.75	18.75	0.19%	1,737,939
Dec 10, 2025	18.61	18.72	18.48	18.71	18.71	0.86%	976,999
Dec 9, 2025	18.69	18.80	18.53	18.55	18.55	-0.64%	1,358,806
Dec 8, 2025	18.83	18.88	18.62	18.67	18.67	-1.16%	1,259,876
Dec 5, 2025	19.00	19.12	18.84	18.89	18.89	-0.05%	1,641,387
Dec 4, 2025	18.87	19.02	18.87	18.90	18.90	0.16%	1,051,504
Dec 3, 2025	18.72	18.96	18.65	18.87	18.87	1.45%	1,451,807
Dec 2, 2025	18.72	18.80	18.60	18.60	18.60	-0.32%	1,128,522
Dec 1, 2025	18.53	18.70	18.50	18.66	18.66	0.65%	1,368,777
Nov 28, 2025	18.53	18.66	18.48	18.54	18.54	0.32%	1,045,020
Nov 26, 2025	18.52	18.69	18.44	18.48	18.48	0.11%	1,166,552
Nov 25, 2025	18.25	18.57	18.24	18.46	18.46	1.48%	2,272,220
Nov 24, 2025	17.95	18.25	17.89	18.19	18.19	1.00%	1,660,695
Nov 21, 2025	18.00	18.07	17.86	18.01	18.01	0.11%	845,703
Nov 20, 2025	17.90	18.14	17.79	17.99	17.99	0.67%	1,857,245
Nov 19, 2025	17.75	18.09	17.62	17.87	17.87	0.11%	1,266,147
Nov 18, 2025	17.65	17.88	17.65	17.85	17.85	0.51%	1,028,083
Nov 17, 2025	17.83	17.97	17.68	17.76	17.76	-0.56%	1,019,799
Nov 14, 2025	17.63	17.97	17.51	17.86	17.86	2.00%	986,632
Nov 13, 2025	17.49	17.72	17.42	17.51	17.51	0.34%	656,139
Nov 12, 2025	17.60	17.65	17.42	17.45	17.45	-1.08%	1,136,921
Nov 11, 2025	17.70	17.72	17.53	17.64	17.64	0.06%	677,025
Nov 10, 2025	17.60	17.71	17.35	17.63	17.63	0.63%	1,379,091
Nov 7, 2025	17.29	17.54	17.21	17.52	17.52	1.57%	1,333,367
Nov 6, 2025	17.33	17.40	17.18	17.25	17.25	0.35%	1,751,299
Nov 5, 2025	17.20	17.60	16.89	17.19	17.19	-0.87%	3,060,176
Nov 4, 2025	17.07	17.39	16.95	17.34	17.34	0.99%	1,460,692
Nov 3, 2025	17.19	17.27	17.00	17.17	17.17	-0.58%	1,487,721