Skip to main content
logo
Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
24.56
+0.44 (1.82%)
At close: May 15, 2026, 4:00 PM EDT
24.25
-0.31 (-1.26%)
After-hours: May 15, 2026, 6:54 PM EDT

Plains GP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202624.2724.7224.0824.5624.561.82%2,676,168
May 14, 202623.6124.1723.5824.1224.122.59%1,986,048
May 13, 202623.5223.6023.2123.5123.510.21%971,781
May 12, 202623.7923.8323.4423.4623.46-0.21%1,047,153
May 11, 202623.9523.9522.9423.5123.511.38%1,483,890
May 8, 202623.6723.6722.9923.1923.19-1.86%2,664,594
May 7, 202623.3923.6823.2923.6323.63-0.04%1,789,051
May 6, 202623.6123.8723.4123.6423.64-2.35%1,845,550
May 5, 202624.2124.3023.8324.2124.21-0.08%1,573,699
May 4, 202623.8124.3623.8024.2324.231.72%2,424,001
May 1, 202623.9224.0223.6523.8223.82-2.58%1,618,326
Apr 30, 202624.0124.5023.9624.4524.031.07%3,276,195
Apr 29, 202623.9724.2423.7724.1923.771.85%2,293,155
Apr 28, 202623.7523.8123.5223.7523.341.54%2,569,001
Apr 27, 202623.3123.4623.1923.3922.991.04%1,338,002
Apr 24, 202623.0323.1722.9023.1522.750.09%1,318,012
Apr 23, 202623.4323.4322.9123.1322.730.83%1,399,400
Apr 22, 202622.9723.0822.9222.9422.550.44%1,156,381
Apr 21, 202622.7322.9522.7022.8422.450.66%1,218,893
Apr 20, 202622.6922.7722.5022.6922.30-1,949,780
Apr 17, 202622.9923.0122.6022.6922.30-2.70%2,990,094
Apr 16, 202623.2623.6123.2623.3222.92-891,087
Apr 15, 202623.3023.3823.1223.3222.92-0.17%1,034,415
Apr 14, 202623.4023.5523.2023.3622.96-0.93%3,081,605
Apr 13, 202623.7823.8823.4123.5823.17-1,259,027
Apr 10, 202623.6123.9423.5523.5823.17-0.13%938,581
Apr 9, 202623.5523.9723.4623.6123.200.51%2,340,867
Apr 8, 202623.2123.5623.1623.4923.09-2.77%4,027,982
Apr 7, 202623.9124.3023.7924.1623.741.43%1,097,377
Apr 6, 202623.9924.2823.7523.8223.41-1.00%1,748,294
Apr 2, 202624.0224.1523.8724.0623.651.43%2,018,935
Apr 1, 202623.9724.0923.5123.7223.31-2.31%2,062,678
Mar 31, 202624.3924.6524.0124.2823.86-0.57%2,026,775
Mar 30, 202624.6824.7024.3124.4224.00-0.16%1,555,887
Mar 27, 202624.5024.7624.4224.4624.040.08%1,782,133
Mar 26, 202624.1424.4924.0424.4424.021.54%1,744,082
Mar 25, 202624.0024.1423.8024.0723.66-0.29%1,491,788
Mar 24, 202624.0024.3423.8424.1423.721.64%2,541,803
Mar 23, 202623.2423.9723.2423.7523.340.34%1,460,212
Mar 20, 202623.8424.0423.6423.6723.26-0.17%1,974,124
Mar 19, 202623.4923.8923.4423.7123.301.63%2,529,267
Mar 18, 202623.6023.6023.2723.3322.93-0.30%1,804,438
Mar 17, 202623.2423.5123.2223.4023.001.39%1,727,781
Mar 16, 202623.1623.1822.9323.0822.68-0.17%1,840,471
Mar 13, 202622.9723.1722.8723.1222.720.35%2,283,101
Mar 12, 202623.5823.6023.0123.0422.64-1.62%1,509,906
Mar 11, 202622.8923.4422.8523.4223.022.23%1,542,404
Mar 10, 202623.4823.5922.8822.9122.52-2.88%3,441,749
Mar 9, 202623.9623.9923.5423.5923.18-0.88%2,460,516
Mar 6, 202623.9824.0023.7023.8023.390.42%2,563,725