Skip to main content
logo
Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
27.84
-0.16 (-0.57%)
At close: Sep 15, 2026, 4:00 PM EDT
27.84
0.00 (0.00%)
After-hours: Sep 15, 2026, 7:30 PM EDT

Plains GP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202627.9828.1227.7827.8427.84-0.57%1,323,799
Sep 14, 202628.2328.5027.8928.0028.000.04%1,564,031
Sep 11, 202627.8328.1327.7527.9927.990.36%2,413,762
Sep 10, 202628.3128.4327.7627.8927.89-0.29%1,682,642
Sep 9, 202628.1928.3827.8427.9727.97-0.36%2,325,442
Sep 8, 202627.9428.1927.6528.0728.070.65%1,955,912
Sep 4, 202627.6427.9227.3827.8927.890.76%1,212,252
Sep 3, 202628.4228.4527.6727.6827.68-2.36%3,073,280
Sep 2, 202628.2628.5228.0228.3528.35-0.42%1,441,668
Sep 1, 202628.7028.7028.3028.4728.470.89%1,524,279
Aug 31, 202628.3228.3327.9628.2228.220.89%1,953,670
Aug 28, 202628.0828.2327.9527.9727.97-0.21%1,866,557
Aug 27, 202628.0028.2827.8128.0328.03-0.36%1,835,087
Aug 26, 202627.1128.1527.0028.1328.133.57%1,830,792
Aug 25, 202627.0927.4827.0927.1627.16-0.40%1,247,880
Aug 24, 202626.7227.4026.6727.2727.271.60%1,472,436
Aug 21, 202626.8727.1726.8026.8426.840.15%2,373,704
Aug 20, 202626.4126.8526.2726.8026.802.70%1,429,395
Aug 19, 202626.2726.3825.8526.1026.10-0.78%1,691,322
Aug 18, 202625.9826.3625.9826.3026.301.98%1,640,615
Aug 17, 202625.8525.9825.6925.7925.79-0.19%1,618,942
Aug 14, 202625.5825.8825.4825.8425.841.37%1,934,866
Aug 13, 202625.1425.6825.1025.4925.491.35%2,312,180
Aug 12, 202624.9225.3024.9225.1525.150.16%878,112
Aug 11, 202625.1825.3225.0025.1125.11-0.16%899,397
Aug 10, 202624.8425.2324.8325.1525.151.66%1,214,474
Aug 7, 202625.1625.1624.6724.7424.74-2.52%1,950,932
Aug 6, 202625.5525.5625.2325.3825.381.20%1,430,738
Aug 5, 202625.5825.5825.0325.0825.08-1.45%1,314,305
Aug 4, 202625.6625.7425.2325.4525.45-2.12%2,832,660
Aug 3, 202626.0226.1825.8526.0026.00-1.25%1,481,919
Jul 31, 202626.1826.3825.8726.3326.330.62%1,931,952
Jul 30, 202626.6626.6826.5226.5926.17-0.28%3,104,459
Jul 29, 202626.3526.7826.3526.6626.241.48%1,989,275
Jul 28, 202626.3226.5026.0526.2725.860.69%975,553
Jul 27, 202626.0026.3025.9426.0925.68-1.36%1,379,423
Jul 24, 202626.5226.6526.4426.4526.03-0.23%1,385,056
Jul 23, 202626.5026.5426.2826.5126.091.14%1,355,753
Jul 22, 202626.2726.3026.0826.2125.800.89%772,889
Jul 21, 202625.9326.2125.8025.9825.570.19%1,283,145
Jul 20, 202625.7226.1225.6525.9325.521.25%1,080,433
Jul 17, 202625.7725.8025.5225.6125.210.51%960,936
Jul 16, 202625.1625.5325.0825.4825.081.51%1,394,498
Jul 15, 202625.4425.4825.0825.1024.71-0.83%966,156
Jul 14, 202625.2725.4625.2225.3124.910.28%1,081,674
Jul 13, 202625.0625.4024.9725.2424.841.98%1,910,764
Jul 10, 202624.6624.7824.4424.7524.360.34%741,960
Jul 9, 202624.8525.0324.5424.6724.28-1.14%899,391
Jul 8, 202624.9425.0924.7224.9524.561.22%1,149,510
Jul 7, 202624.3324.9024.3324.6524.261.99%1,497,622