Skip to main content
logo
Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
25.30
+0.22 (0.88%)
Aug 6, 2026, 11:16 AM EDT - Market open

Plains GP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202625.5525.5625.3825.46-1.52%163,216
Aug 5, 202625.5825.5825.0325.0825.08-1.45%1,314,292
Aug 4, 202625.6625.7425.2325.4525.45-2.12%2,832,266
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
Jul 6, 202624.4324.6024.1324.1723.79-1.06%808,406
Jul 2, 202624.3024.5124.1124.4324.051.20%704,992
Jul 1, 202624.1424.3624.0324.1423.76-0.54%1,014,821
Jun 30, 202624.0924.4324.0924.2723.890.71%1,517,181
Jun 29, 202623.7624.2223.7624.1023.721.43%1,431,129
Jun 26, 202623.4223.8423.4223.7623.390.98%1,291,890
Jun 25, 202623.3423.7323.2223.5323.160.51%1,067,185
Jun 24, 202623.5623.6823.3123.4123.04-1.76%1,255,963
Jun 23, 202623.2223.8723.2223.8323.462.06%972,692
Jun 22, 202623.2723.5523.0523.3522.980.43%986,433
Jun 18, 202623.3023.4822.8123.2522.88-1.06%1,426,898
Jun 17, 202623.7423.7923.4223.5023.13-0.80%1,260,937
Jun 16, 202623.7124.0123.6223.6923.32-0.80%1,265,448
Jun 15, 202623.8424.1023.6923.8823.50-2.05%1,845,711
Jun 12, 202624.4124.8124.3124.3824.00-0.04%1,614,723
Jun 11, 202624.8024.9324.2924.3924.01-0.97%2,399,740
Jun 10, 202624.4524.9924.2924.6324.241.15%2,506,937
Jun 9, 202624.6424.6724.2524.3523.97-1.14%1,560,243
Jun 8, 202624.7124.7524.5124.6324.240.70%974,967
Jun 5, 202624.7724.7724.4424.4624.08-1.33%1,695,197
Jun 4, 202624.9425.0424.7024.7924.40-0.16%1,301,146
Jun 3, 202625.0925.1724.8224.8324.44-0.28%654,405
Jun 2, 202624.7025.0124.7024.9024.510.48%870,755
Jun 1, 202624.5425.0524.4624.7824.391.77%1,126,619
May 29, 202624.7024.7024.2624.3523.97-1.42%2,667,522
May 28, 202624.9525.0624.6524.7024.31-0.72%1,200,778
May 27, 202625.1825.2724.8224.8824.49-2.47%1,604,910