Skip to main content
logo
Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
25.48
+0.38 (1.51%)
At close: Jul 16, 2026, 4:00 PM EDT
25.25
-0.23 (-0.90%)
After-hours: Jul 16, 2026, 7:23 PM EDT

Plains GP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202625.1625.5325.0825.4825.481.51%1,394,490
Jul 15, 202625.4425.4825.0825.1025.10-0.83%928,706
Jul 14, 202625.2725.4625.2225.3125.310.28%1,013,430
Jul 13, 202625.0625.4024.9725.2425.241.98%1,910,684
Jul 10, 202624.6624.7824.4424.7524.750.34%741,938
Jul 9, 202624.8525.0324.5424.6724.67-1.14%899,388
Jul 8, 202624.9425.0924.7224.9524.951.22%1,149,004
Jul 7, 202624.3324.9024.3324.6524.651.99%1,497,617
Jul 6, 202624.4324.6024.1324.1724.17-1.06%808,075
Jul 2, 202624.3024.5124.1124.4324.431.20%704,492
Jul 1, 202624.1424.3624.0324.1424.14-0.54%1,014,723
Jun 30, 202624.0924.4324.0924.2724.270.71%1,517,180
Jun 29, 202623.7624.2223.7624.1024.101.43%1,431,129
Jun 26, 202623.4223.8423.4223.7623.760.98%1,291,890
Jun 25, 202623.3423.7323.2223.5323.530.51%1,067,185
Jun 24, 202623.5623.6823.3123.4123.41-1.76%1,255,963
Jun 23, 202623.2223.8723.2223.8323.832.06%972,692
Jun 22, 202623.2723.5523.0523.3523.350.43%986,433
Jun 18, 202623.3023.4822.8123.2523.25-1.06%1,426,898
Jun 17, 202623.7423.7923.4223.5023.50-0.80%1,260,937
Jun 16, 202623.7124.0123.6223.6923.69-0.80%1,265,448
Jun 15, 202623.8424.1023.6923.8823.88-2.05%1,845,711
Jun 12, 202624.4124.8124.3124.3824.38-0.04%1,614,723
Jun 11, 202624.8024.9324.2924.3924.39-0.97%2,399,740
Jun 10, 202624.4524.9924.2924.6324.631.15%2,506,937
Jun 9, 202624.6424.6724.2524.3524.35-1.14%1,560,243
Jun 8, 202624.7124.7524.5124.6324.630.70%974,967
Jun 5, 202624.7724.7724.4424.4624.46-1.33%1,695,197
Jun 4, 202624.9425.0424.7024.7924.79-0.16%1,301,146
Jun 3, 202625.0925.1724.8224.8324.83-0.28%654,405
Jun 2, 202624.7025.0124.7024.9024.900.48%870,755
Jun 1, 202624.5425.0524.4624.7824.781.77%1,126,619
May 29, 202624.7024.7024.2624.3524.35-1.42%2,667,522
May 28, 202624.9525.0624.6524.7024.70-0.72%1,200,778
May 27, 202625.1825.2724.8224.8824.88-2.47%1,604,910
May 26, 202625.8725.8725.4525.5125.51-1.70%1,811,430
May 22, 202625.5126.1525.4925.9525.951.72%2,093,930
May 21, 202625.3725.7825.2025.5125.511.55%2,417,475
May 20, 202625.3525.7924.9525.1225.12-0.83%2,925,364
May 19, 202624.9825.3624.7025.3325.331.85%1,793,553
May 18, 202624.5725.1124.4024.8724.871.26%2,047,010
May 15, 202624.2724.7224.0824.5624.561.82%2,676,207
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