Skip to main content
logo
Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
28.58
+0.14 (0.49%)
At close: Oct 28, 2026, 4:00 PM EDT
28.97
+0.39 (1.35%)
Pre-market: Oct 29, 2026, 4:00 AM EDT

Plains GP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202628.6028.7028.4228.5828.580.49%1,651,033
Oct 27, 202628.7628.9028.3228.4428.44-1.49%1,523,891
Oct 26, 202628.3928.9328.2528.8728.870.93%1,678,134
Oct 23, 202628.1028.7328.0228.6128.612.42%2,971,934
Oct 22, 202628.0028.1627.5127.9327.930.04%1,590,844
Oct 21, 202627.5227.9727.5227.9227.921.49%1,715,628
Oct 20, 202627.3427.5627.3127.5127.510.73%2,625,352
Oct 19, 202627.3227.5427.1227.3127.31-0.51%1,711,216
Oct 16, 202627.3327.5427.0127.4527.451.03%3,051,660
Oct 15, 202627.2427.3426.8227.1727.170.22%2,330,589
Oct 14, 202627.3527.3526.9827.1127.110.07%2,586,541
Oct 13, 202626.8727.1326.7327.0927.091.25%1,439,889
Oct 12, 202626.7626.8726.6326.7626.760.51%958,116
Oct 9, 202626.6326.8426.3926.6226.620.19%832,517
Oct 8, 202626.3926.7326.3626.5726.571.37%1,897,827
Oct 7, 202626.2926.4425.8926.2126.21-0.11%1,347,037
Oct 6, 202626.0226.4425.9526.2426.240.23%1,245,357
Oct 5, 202626.0526.5625.9926.1826.180.46%1,645,226
Oct 2, 202625.6226.1725.6226.0626.060.50%2,175,255
Oct 1, 202625.8526.0125.6525.9325.930.12%2,079,068
Sep 30, 202626.1326.2225.6525.9025.90-0.88%2,088,098
Sep 29, 202626.3326.5325.9726.1326.13-1.77%1,994,623
Sep 28, 202626.8226.8626.3326.6026.600.08%2,494,190
Sep 25, 202626.6426.6926.1326.5826.58-0.45%2,093,322
Sep 24, 202626.8126.9426.5726.7026.700.04%1,112,121
Sep 23, 202626.8827.0926.6626.6926.69-0.67%1,287,780
Sep 22, 202627.0427.4026.7526.8726.87-1.68%2,208,405
Sep 21, 202627.5527.7827.2727.3327.33-1.23%960,491
Sep 18, 202627.6327.9227.6027.6727.67-0.20%1,172,391
Sep 17, 202627.5527.9527.4427.7327.730.16%1,308,953
Sep 16, 202627.8327.8827.4727.6827.68-0.57%1,633,014
Sep 15, 202627.9828.1227.7827.8427.84-0.57%1,525,890
Sep 14, 202628.2328.5027.8928.0028.000.04%1,733,755
Sep 11, 202627.8328.1327.7527.9927.990.36%2,413,764
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