Plains GP Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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