NASDAQ : PAGP
Plains GP Holdings, L.P. — Price history
Energy · Oil & Gas Midstream · United States
Last price 28.39 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Plains GP Holdings, L.P. (PAGP) closed at 27.47 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 28.11 | 28.15 | 27.39 | 27.47 | 3,273,965 | -3.24% |
| 2026-10-30 | 28.605 | 28.67 | 28.28 | 28.39 | 2,138,675 | -0.04% |
| 2026-10-29 | 28.78 | 28.96 | 28.71 | 28.82 | 2,087,467 | +0.84% |
| 2026-10-28 | 28.6 | 28.7 | 28.42 | 28.58 | 1,651,032 | +0.49% |
| 2026-10-27 | 28.76 | 28.901 | 28.32 | 28.44 | 1,523,891 | -1.49% |
| 2026-10-26 | 28.39 | 28.925 | 28.25 | 28.87 | 1,678,134 | +0.93% |
| 2026-10-23 | 28.1 | 28.73 | 28.015 | 28.605 | 2,971,934 | +2.42% |
| 2026-10-22 | 28 | 28.161 | 27.505 | 27.93 | 1,590,844 | +0.04% |
| 2026-10-21 | 27.52 | 27.97 | 27.52 | 27.92 | 1,715,628 | +1.49% |
| 2026-10-20 | 27.34 | 27.559 | 27.31 | 27.51 | 2,625,352 | +0.73% |
| 2026-10-19 | 27.315 | 27.54 | 27.115 | 27.31 | 1,711,216 | -0.51% |
| 2026-10-16 | 27.33 | 27.54 | 27.01 | 27.45 | 3,135,487 | +1.03% |
| 2026-10-15 | 27.24 | 27.335 | 26.815 | 27.17 | 2,578,873 | +0.22% |
| 2026-10-14 | 27.35 | 27.35 | 26.98 | 27.11 | 2,727,146 | +0.07% |
| 2026-10-13 | 26.87 | 27.13 | 26.73 | 27.09 | 1,820,510 | +1.25% |
| 2026-10-12 | 26.76 | 26.87 | 26.625 | 26.755 | 1,025,301 | +0.51% |
| 2026-10-09 | 26.63 | 26.84 | 26.385 | 26.62 | 1,226,164 | +0.19% |
| 2026-10-08 | 26.39 | 26.73 | 26.36 | 26.57 | 1,897,883 | +1.37% |
| 2026-10-07 | 26.29 | 26.44 | 25.885 | 26.21 | 1,347,058 | -0.11% |
| 2026-10-06 | 26.02 | 26.441 | 25.945 | 26.24 | 1,245,620 | +0.23% |
| 2026-10-05 | 26.045 | 26.555 | 25.985 | 26.18 | 1,645,230 | +0.46% |
| 2026-10-02 | 25.62 | 26.17 | 25.62 | 26.06 | 2,175,255 | +0.50% |
| 2026-10-01 | 25.85 | 26.01 | 25.65 | 25.93 | 2,079,068 | +0.12% |
| 2026-09-30 | 26.13 | 26.22 | 25.65 | 25.9 | 2,088,098 | -0.88% |
| 2026-09-29 | 26.33 | 26.53 | 25.965 | 26.13 | 1,994,623 | -1.77% |
| 2026-09-28 | 26.82 | 26.858 | 26.325 | 26.6 | 2,494,190 | +0.08% |
| 2026-09-25 | 26.64 | 26.69 | 26.13 | 26.58 | 2,093,322 | -0.45% |
| 2026-09-24 | 26.81 | 26.94 | 26.57 | 26.7 | 1,112,121 | +0.04% |
| 2026-09-23 | 26.88 | 27.085 | 26.655 | 26.69 | 1,287,780 | -0.67% |
| 2026-09-22 | 27.04 | 27.395 | 26.745 | 26.87 | 2,208,405 | -1.68% |
| 2026-09-21 | 27.55 | 27.78 | 27.27 | 27.33 | 960,491 | -1.23% |
| 2026-09-18 | 27.63 | 27.915 | 27.6 | 27.67 | 1,172,391 | -0.20% |
| 2026-09-17 | 27.55 | 27.95 | 27.44 | 27.725 | 1,308,953 | +0.16% |
| 2026-09-16 | 27.83 | 27.88 | 27.47 | 27.68 | 1,633,014 | -0.57% |
| 2026-09-15 | 27.98 | 28.115 | 27.78 | 27.84 | 1,525,890 | -0.57% |
| 2026-09-14 | 28.23 | 28.5 | 27.885 | 28 | 1,733,755 | +0.04% |
| 2026-09-11 | 27.83 | 28.13 | 27.745 | 27.99 | 2,413,764 | +0.36% |
| 2026-09-10 | 28.31 | 28.43 | 27.76 | 27.89 | 1,682,642 | -0.29% |
| 2026-09-09 | 28.19 | 28.38 | 27.84 | 27.97 | 2,325,442 | -0.36% |
| 2026-09-08 | 27.94 | 28.19 | 27.65 | 28.07 | 1,955,912 | +0.65% |
| 2026-09-04 | 27.64 | 27.915 | 27.38 | 27.89 | 1,212,252 | +0.76% |
| 2026-09-03 | 28.42 | 28.45 | 27.665 | 27.68 | 3,073,280 | -2.36% |
| 2026-09-02 | 28.26 | 28.52 | 28.02 | 28.35 | 1,441,668 | -0.42% |
| 2026-09-01 | 28.7 | 28.7 | 28.3 | 28.47 | 1,524,279 | +0.89% |
| 2026-08-31 | 28.32 | 28.33 | 27.96 | 28.22 | 1,953,670 | +0.89% |
| 2026-08-28 | 28.08 | 28.23 | 27.945 | 27.97 | 1,866,557 | -0.21% |
| 2026-08-27 | 28 | 28.28 | 27.81 | 28.03 | 1,835,087 | -0.36% |
| 2026-08-26 | 27.11 | 28.15 | 27 | 28.13 | 1,830,792 | +3.57% |
| 2026-08-25 | 27.09 | 27.48 | 27.09 | 27.16 | 1,247,880 | -0.40% |
| 2026-08-24 | 26.72 | 27.395 | 26.674 | 27.27 | 1,472,436 | +1.60% |
| 2026-08-21 | 26.87 | 27.17 | 26.8 | 26.84 | 2,373,704 | +0.15% |
| 2026-08-20 | 26.41 | 26.85 | 26.265 | 26.8 | 1,429,395 | +2.70% |
| 2026-08-19 | 26.27 | 26.38 | 25.85 | 26.095 | 1,691,322 | -0.78% |
| 2026-08-18 | 25.98 | 26.36 | 25.98 | 26.3 | 1,640,615 | +1.98% |
| 2026-08-17 | 25.85 | 25.975 | 25.685 | 25.79 | 1,618,942 | -0.19% |
| 2026-08-14 | 25.58 | 25.88 | 25.475 | 25.84 | 1,934,866 | +1.37% |
| 2026-08-13 | 25.14 | 25.68 | 25.1 | 25.49 | 2,312,180 | +1.35% |
| 2026-08-12 | 24.92 | 25.3 | 24.92 | 25.15 | 878,112 | +0.16% |
| 2026-08-11 | 25.18 | 25.32 | 25 | 25.11 | 899,397 | -0.16% |
| 2026-08-10 | 24.835 | 25.225 | 24.83 | 25.15 | 1,214,474 | +1.66% |
| 2026-08-07 | 25.16 | 25.16 | 24.665 | 24.74 | 1,950,932 | -2.52% |
| 2026-08-06 | 25.55 | 25.56 | 25.23 | 25.38 | 1,430,738 | +1.20% |
| 2026-08-05 | 25.58 | 25.58 | 25.03 | 25.08 | 1,314,305 | -1.45% |
| 2026-08-04 | 25.66 | 25.74 | 25.225 | 25.45 | 2,832,660 | -2.12% |
| 2026-08-03 | 26.02 | 26.18 | 25.85 | 26 | 1,481,919 | -1.25% |
| 2026-07-31 | 26.18 | 26.38 | 25.865 | 26.33 | 1,931,952 | +0.62% |
| 2026-07-30 | 26.66 | 26.676 | 26.52 | 26.585 | 3,104,459 | -0.28% |
| 2026-07-29 | 26.35 | 26.775 | 26.35 | 26.66 | 1,989,275 | +1.48% |
| 2026-07-28 | 26.32 | 26.5 | 26.05 | 26.27 | 975,553 | +0.69% |
| 2026-07-27 | 26 | 26.3 | 25.94 | 26.09 | 1,379,423 | -1.36% |
| 2026-07-24 | 26.52 | 26.65 | 26.435 | 26.45 | 1,385,056 | -0.23% |
| 2026-07-23 | 26.5 | 26.54 | 26.28 | 26.51 | 1,355,753 | +1.14% |
| 2026-07-22 | 26.27 | 26.3 | 26.08 | 26.21 | 772,889 | +0.89% |
| 2026-07-21 | 25.93 | 26.21 | 25.8 | 25.98 | 1,283,145 | +0.19% |
| 2026-07-20 | 25.72 | 26.116 | 25.645 | 25.93 | 1,080,433 | +1.25% |
| 2026-07-17 | 25.77 | 25.8 | 25.52 | 25.61 | 960,936 | +0.51% |
| 2026-07-16 | 25.16 | 25.53 | 25.08 | 25.48 | 1,394,498 | +1.51% |
| 2026-07-15 | 25.44 | 25.475 | 25.08 | 25.1 | 966,156 | -0.83% |
| 2026-07-14 | 25.27 | 25.46 | 25.22 | 25.31 | 1,081,674 | +0.28% |
| 2026-07-13 | 25.06 | 25.395 | 24.97 | 25.24 | 1,910,764 | +1.98% |
| 2026-07-10 | 24.66 | 24.78 | 24.44 | 24.75 | 741,960 | +0.34% |
| 2026-07-09 | 24.85 | 25.03 | 24.54 | 24.665 | 899,391 | -1.14% |
| 2026-07-08 | 24.94 | 25.09 | 24.715 | 24.95 | 1,149,510 | +1.22% |
| 2026-07-07 | 24.33 | 24.895 | 24.33 | 24.65 | 1,497,622 | +1.99% |
| 2026-07-06 | 24.43 | 24.6 | 24.125 | 24.17 | 808,406 | -1.06% |
| 2026-07-02 | 24.3 | 24.505 | 24.11 | 24.43 | 704,992 | +1.20% |
| 2026-07-01 | 24.14 | 24.36 | 24.03 | 24.14 | 1,014,821 | -0.54% |
| 2026-06-30 | 24.09 | 24.425 | 24.09 | 24.27 | 1,517,181 | +0.71% |
| 2026-06-29 | 23.76 | 24.22 | 23.76 | 24.1 | 1,431,129 | +1.43% |
| 2026-06-26 | 23.42 | 23.835 | 23.42 | 23.76 | 1,291,890 | +0.98% |
| 2026-06-25 | 23.335 | 23.73 | 23.22 | 23.53 | 1,067,185 | +0.51% |
| 2026-06-24 | 23.56 | 23.68 | 23.31 | 23.41 | 1,255,963 | -1.76% |
| 2026-06-23 | 23.22 | 23.87 | 23.22 | 23.83 | 972,692 | +2.06% |
| 2026-06-22 | 23.27 | 23.55 | 23.045 | 23.35 | 986,433 | +0.43% |
| 2026-06-18 | 23.3 | 23.475 | 22.81 | 23.25 | 1,426,898 | -1.06% |
| 2026-06-17 | 23.74 | 23.79 | 23.42 | 23.5 | 1,260,937 | -0.80% |
| 2026-06-16 | 23.71 | 24.005 | 23.615 | 23.69 | 1,265,448 | -0.80% |
| 2026-06-15 | 23.84 | 24.1 | 23.685 | 23.88 | 1,845,711 | -2.05% |
| 2026-06-12 | 24.41 | 24.807 | 24.31 | 24.38 | 1,614,723 | -0.04% |
| 2026-06-11 | 24.8 | 24.93 | 24.29 | 24.39 | 2,399,740 | -0.97% |
| 2026-06-10 | 24.45 | 24.985 | 24.29 | 24.63 | 2,506,937 | +1.15% |
| 2026-06-09 | 24.64 | 24.67 | 24.25 | 24.35 | 1,560,243 | -1.14% |
| 2026-06-08 | 24.71 | 24.75 | 24.51 | 24.63 | 974,967 | +0.70% |
| 2026-06-05 | 24.77 | 24.77 | 24.435 | 24.46 | 1,695,197 | -1.33% |
| 2026-06-04 | 24.94 | 25.035 | 24.7 | 24.79 | 1,301,146 | -0.16% |
| 2026-06-03 | 25.09 | 25.17 | 24.82 | 24.83 | 654,405 | -0.28% |
| 2026-06-02 | 24.7 | 25.01 | 24.7 | 24.9 | 870,755 | +0.48% |
| 2026-06-01 | 24.54 | 25.05 | 24.46 | 24.78 | 1,126,619 | +1.77% |
| 2026-05-29 | 24.7 | 24.7 | 24.26 | 24.35 | 2,667,522 | -1.42% |
| 2026-05-28 | 24.95 | 25.06 | 24.65 | 24.7 | 1,200,778 | -0.72% |
| 2026-05-27 | 25.18 | 25.27 | 24.82 | 24.88 | 1,604,910 | -2.47% |
| 2026-05-26 | 25.87 | 25.87 | 25.451 | 25.51 | 1,811,430 | -1.70% |
| 2026-05-22 | 25.51 | 26.15 | 25.49 | 25.95 | 2,093,930 | +1.72% |
| 2026-05-21 | 25.37 | 25.775 | 25.2 | 25.51 | 2,417,475 | +1.55% |
| 2026-05-20 | 25.35 | 25.785 | 24.95 | 25.12 | 2,925,364 | -0.83% |
| 2026-05-19 | 24.98 | 25.36 | 24.7 | 25.33 | 1,793,553 | +1.85% |
| 2026-05-18 | 24.57 | 25.105 | 24.4 | 24.87 | 2,047,010 | +1.26% |
| 2026-05-15 | 24.27 | 24.72 | 24.077 | 24.56 | 2,676,207 | +1.82% |
| 2026-05-14 | 23.61 | 24.17 | 23.575 | 24.12 | 1,986,048 | +2.59% |
| 2026-05-13 | 23.52 | 23.595 | 23.21 | 23.51 | 971,781 | +0.21% |