Skip to main content
logo
Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
26.18
+0.12 (0.46%)
At close: Oct 5, 2026, 4:00 PM EDT
26.14
-0.04 (-0.15%)
After-hours: Oct 5, 2026, 7:30 PM EDT

Plains GP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 202625.9826.3625.9826.3026.301.98%1,640,615
Aug 17, 202625.8525.9825.6925.7925.79-0.19%1,618,942
Aug 14, 202625.5825.8825.4825.8425.841.37%1,934,866
Aug 13, 202625.1425.6825.1025.4925.491.35%2,312,180
Aug 12, 202624.9225.3024.9225.1525.150.16%878,112
Aug 11, 202625.1825.3225.0025.1125.11-0.16%899,397
Aug 10, 202624.8425.2324.8325.1525.151.66%1,214,474
Aug 7, 202625.1625.1624.6724.7424.74-2.52%1,950,932
Aug 6, 202625.5525.5625.2325.3825.381.20%1,430,738
Aug 5, 202625.5825.5825.0325.0825.08-1.45%1,314,305
Aug 4, 202625.6625.7425.2325.4525.45-2.12%2,832,660
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