Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
28.13
+0.97 (3.57%)
At close: Aug 26, 2026, 4:00 PM EDT
28.13
0.00 (0.00%)
After-hours: Aug 26, 2026, 4:15 PM EDT
Plains GP Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 27.11 | 28.15 | 27.00 | 28.13 | 28.13 | 3.57% | 1,830,630 |
| Aug 25, 2026 | 27.09 | 27.48 | 27.09 | 27.16 | 27.16 | -0.40% | 1,246,683 |
| Aug 24, 2026 | 26.72 | 27.40 | 26.67 | 27.27 | 27.27 | 1.60% | 1,470,907 |
| Aug 21, 2026 | 26.87 | 27.17 | 26.80 | 26.84 | 26.84 | 0.15% | 1,951,904 |
| Aug 20, 2026 | 26.41 | 26.85 | 26.27 | 26.80 | 26.80 | 2.70% | 1,388,441 |
| Aug 19, 2026 | 26.27 | 26.38 | 25.85 | 26.10 | 26.10 | -0.78% | 1,691,300 |
| Aug 18, 2026 | 25.98 | 26.36 | 25.98 | 26.30 | 26.30 | 1.98% | 1,637,860 |
| Aug 17, 2026 | 25.85 | 25.98 | 25.69 | 25.79 | 25.79 | -0.19% | 1,535,146 |
| Aug 14, 2026 | 25.58 | 25.88 | 25.48 | 25.84 | 25.84 | 1.37% | 1,934,814 |
| Aug 13, 2026 | 25.14 | 25.68 | 25.10 | 25.49 | 25.49 | 1.35% | 2,311,507 |
| Aug 12, 2026 | 24.92 | 25.30 | 24.92 | 25.15 | 25.15 | 0.16% | 877,408 |
| Aug 11, 2026 | 25.18 | 25.32 | 25.00 | 25.11 | 25.11 | -0.16% | 895,364 |
| Aug 10, 2026 | 24.84 | 25.23 | 24.83 | 25.15 | 25.15 | 1.66% | 1,213,840 |
| Aug 7, 2026 | 25.16 | 25.16 | 24.67 | 24.74 | 24.74 | -2.52% | 1,950,756 |
| Aug 6, 2026 | 25.55 | 25.56 | 25.23 | 25.38 | 25.38 | 1.20% | 1,430,718 |
| Aug 5, 2026 | 25.58 | 25.58 | 25.03 | 25.08 | 25.08 | -1.45% | 1,314,292 |
| Aug 4, 2026 | 25.66 | 25.74 | 25.23 | 25.45 | 25.45 | -2.12% | 2,832,266 |
| Aug 3, 2026 | 26.02 | 26.18 | 25.85 | 26.00 | 26.00 | -1.25% | 1,481,919 |
| Jul 31, 2026 | 26.18 | 26.38 | 25.87 | 26.33 | 26.33 | 0.62% | 1,931,952 |
| Jul 30, 2026 | 26.66 | 26.68 | 26.52 | 26.59 | 26.17 | -0.28% | 3,104,459 |
| Jul 29, 2026 | 26.35 | 26.78 | 26.35 | 26.66 | 26.24 | 1.48% | 1,989,275 |
| Jul 28, 2026 | 26.32 | 26.50 | 26.05 | 26.27 | 25.86 | 0.69% | 975,553 |
| Jul 27, 2026 | 26.00 | 26.30 | 25.94 | 26.09 | 25.68 | -1.36% | 1,379,423 |
| Jul 24, 2026 | 26.52 | 26.65 | 26.44 | 26.45 | 26.03 | -0.23% | 1,385,056 |
| Jul 23, 2026 | 26.50 | 26.54 | 26.28 | 26.51 | 26.09 | 1.14% | 1,355,753 |
| Jul 22, 2026 | 26.27 | 26.30 | 26.08 | 26.21 | 25.80 | 0.89% | 772,889 |
| Jul 21, 2026 | 25.93 | 26.21 | 25.80 | 25.98 | 25.57 | 0.19% | 1,283,145 |
| Jul 20, 2026 | 25.72 | 26.12 | 25.65 | 25.93 | 25.52 | 1.25% | 1,080,433 |
| Jul 17, 2026 | 25.77 | 25.80 | 25.52 | 25.61 | 25.21 | 0.51% | 960,936 |
| Jul 16, 2026 | 25.16 | 25.53 | 25.08 | 25.48 | 25.08 | 1.51% | 1,394,498 |
| Jul 15, 2026 | 25.44 | 25.48 | 25.08 | 25.10 | 24.71 | -0.83% | 966,156 |
| Jul 14, 2026 | 25.27 | 25.46 | 25.22 | 25.31 | 24.91 | 0.28% | 1,081,674 |
| Jul 13, 2026 | 25.06 | 25.40 | 24.97 | 25.24 | 24.84 | 1.98% | 1,910,764 |
| Jul 10, 2026 | 24.66 | 24.78 | 24.44 | 24.75 | 24.36 | 0.34% | 741,960 |
| Jul 9, 2026 | 24.85 | 25.03 | 24.54 | 24.67 | 24.28 | -1.14% | 899,391 |
| Jul 8, 2026 | 24.94 | 25.09 | 24.72 | 24.95 | 24.56 | 1.22% | 1,149,510 |
| Jul 7, 2026 | 24.33 | 24.90 | 24.33 | 24.65 | 24.26 | 1.99% | 1,497,622 |
| Jul 6, 2026 | 24.43 | 24.60 | 24.13 | 24.17 | 23.79 | -1.06% | 808,406 |
| Jul 2, 2026 | 24.30 | 24.51 | 24.11 | 24.43 | 24.05 | 1.20% | 704,992 |
| Jul 1, 2026 | 24.14 | 24.36 | 24.03 | 24.14 | 23.76 | -0.54% | 1,014,821 |
| Jun 30, 2026 | 24.09 | 24.43 | 24.09 | 24.27 | 23.89 | 0.71% | 1,517,181 |
| Jun 29, 2026 | 23.76 | 24.22 | 23.76 | 24.10 | 23.72 | 1.43% | 1,431,129 |
| Jun 26, 2026 | 23.42 | 23.84 | 23.42 | 23.76 | 23.39 | 0.98% | 1,291,890 |
| Jun 25, 2026 | 23.34 | 23.73 | 23.22 | 23.53 | 23.16 | 0.51% | 1,067,185 |
| Jun 24, 2026 | 23.56 | 23.68 | 23.31 | 23.41 | 23.04 | -1.76% | 1,255,963 |
| Jun 23, 2026 | 23.22 | 23.87 | 23.22 | 23.83 | 23.46 | 2.06% | 972,692 |
| Jun 22, 2026 | 23.27 | 23.55 | 23.05 | 23.35 | 22.98 | 0.43% | 986,433 |
| Jun 18, 2026 | 23.30 | 23.48 | 22.81 | 23.25 | 22.88 | -1.06% | 1,426,898 |
| Jun 17, 2026 | 23.74 | 23.79 | 23.42 | 23.50 | 23.13 | -0.80% | 1,260,937 |
| Jun 16, 2026 | 23.71 | 24.01 | 23.62 | 23.69 | 23.32 | -0.80% | 1,265,448 |