Skip to main content
logo
Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
23.39
+0.24 (1.04%)
At close: Apr 27, 2026, 4:00 PM EDT
23.45
+0.06 (0.26%)
After-hours: Apr 27, 2026, 4:24 PM EDT

Plains GP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202623.3123.4623.1923.33-0.76%828,416
Apr 24, 202623.0323.1722.9023.1523.150.09%1,308,004
Apr 23, 202623.4323.4322.9123.1323.130.83%1,399,170
Apr 22, 202622.9723.0822.9222.9422.940.44%1,124,297
Apr 21, 202622.7322.9522.7022.8422.840.66%1,188,128
Apr 20, 202622.6922.7722.5022.6922.69-1,891,371
Apr 17, 202622.9923.0122.6022.6922.69-2.70%2,962,316
Apr 16, 202623.2623.6123.2623.3223.32-856,475
Apr 15, 202623.3023.3823.1223.3223.32-0.17%1,014,781
Apr 14, 202623.4023.5523.2023.3623.36-0.93%2,236,870
Apr 13, 202623.7823.8823.4123.5823.58-1,258,043
Apr 10, 202623.6123.9423.5523.5823.58-0.13%924,437
Apr 9, 202623.5523.9723.4623.6123.610.51%2,340,867
Apr 8, 202623.2123.5623.1623.4923.49-2.77%4,027,982
Apr 7, 202623.9124.3023.7924.1624.161.43%1,097,377
Apr 6, 202623.9924.2823.7523.8223.82-1.00%1,748,294
Apr 2, 202624.0224.1523.8724.0624.061.43%2,018,935
Apr 1, 202623.9724.0923.5123.7223.72-2.31%2,062,678
Mar 31, 202624.3924.6524.0124.2824.28-0.57%2,026,775
Mar 30, 202624.6824.7024.3124.4224.42-0.16%1,555,887
Mar 27, 202624.5024.7624.4224.4624.460.08%1,782,133
Mar 26, 202624.1424.4924.0424.4424.441.54%1,744,082
Mar 25, 202624.0024.1423.8024.0724.07-0.29%1,491,788
Mar 24, 202624.0024.3423.8424.1424.141.64%2,541,803
Mar 23, 202623.2423.9723.2423.7523.750.34%1,460,212
Mar 20, 202623.8424.0423.6423.6723.67-0.17%1,974,124
Mar 19, 202623.4923.8923.4423.7123.711.63%2,529,267
Mar 18, 202623.6023.6023.2723.3323.33-0.30%1,804,438
Mar 17, 202623.2423.5123.2223.4023.401.39%1,727,781
Mar 16, 202623.1623.1822.9323.0823.08-0.17%1,840,471
Mar 13, 202622.9723.1722.8723.1223.120.35%2,283,101
Mar 12, 202623.5823.6023.0123.0423.04-1.62%1,509,906
Mar 11, 202622.8923.4422.8523.4223.422.23%1,542,404
Mar 10, 202623.4823.5922.8822.9122.91-2.88%3,441,749
Mar 9, 202623.9623.9923.5423.5923.59-0.88%2,460,516
Mar 6, 202623.9824.0023.7023.8023.800.42%2,563,725
Mar 5, 202623.5323.7223.4323.7023.701.07%2,268,500
Mar 4, 202622.9223.5122.9123.4523.451.60%1,819,332
Mar 3, 202623.1923.2222.8523.0823.080.48%2,350,568
Mar 2, 202622.9323.0622.6422.9722.971.91%1,930,055
Feb 27, 202622.3522.5522.1722.5422.541.53%2,628,972
Feb 26, 202621.9422.2521.8222.2022.201.19%2,299,128
Feb 25, 202622.0522.0621.7921.9421.94-0.36%1,057,000
Feb 24, 202622.1922.2921.8822.0222.02-0.94%1,305,902
Feb 23, 202622.3122.4322.1022.2322.23-0.18%1,112,538
Feb 20, 202622.0022.2822.0022.2722.270.86%1,919,060
Feb 19, 202622.0522.1521.9722.0822.080.59%2,247,288
Feb 18, 202621.9822.0921.8821.9521.950.60%1,779,058
Feb 17, 202621.7321.8621.5721.8221.821.07%2,319,977
Feb 13, 202621.1721.6121.1121.5921.591.74%2,678,057