Skip to main content
logo
Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
24.46
-0.33 (-1.33%)
At close: Jun 5, 2026, 4:00 PM EDT
24.67
+0.21 (0.87%)
After-hours: Jun 5, 2026, 7:29 PM EDT

Plains GP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202624.7724.7724.4424.4624.46-1.33%1,695,192
Jun 4, 202624.9425.0424.7024.7924.79-0.16%1,300,980
Jun 3, 202625.0925.1724.8224.8324.83-0.28%654,276
Jun 2, 202624.7025.0124.7024.9024.900.48%870,255
Jun 1, 202624.5425.0524.4624.7824.781.77%1,125,400
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
May 4, 202623.8124.3623.8024.2324.231.72%2,424,001
May 1, 202623.9224.0223.6523.8223.82-0.88%1,618,326
Apr 30, 202624.0124.5023.9624.4524.031.07%3,276,195
Apr 29, 202623.9724.2423.7724.1923.781.85%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, 202623.4323.4322.9123.1322.740.83%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, 202623.7823.8823.4123.5823.18-1,259,027
Apr 10, 202623.6123.9423.5523.5823.18-0.13%938,581
Apr 9, 202623.5523.9723.4623.6123.210.51%2,340,867
Apr 8, 202623.2123.5623.1623.4923.09-2.77%4,027,982
Apr 7, 202623.9124.3023.7924.1623.751.43%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, 202624.3924.6524.0124.2823.87-0.57%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