Plains GP Holdings, L.P. - PAGP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22	22.27	22.27	22.28	22	1.92M
February 19, 2026	22.05	22.08	22.08	22.15	21.97	2.25M
February 18, 2026	21.98	21.95	21.95	22.09	21.88	1.78M
February 17, 2026	21.73	21.82	21.82	21.86	21.57	2.32M
February 13, 2026	21.17	21.59	21.59	21.61	21.11	2.68M
February 12, 2026	21.26	21.22	21.22	21.57	21.14	2.67M
February 11, 2026	21.05	21.18	21.18	21.27	20.96	1.61M
February 10, 2026	20.88	20.87	20.87	20.92	20.65	1.19M
February 09, 2026	20.74	20.69	20.69	20.76	20.34	2.37M
February 06, 2026	20.85	20.71	20.71	21.19	20.56	3.69M
February 05, 2026	20.93	21.19	21.19	21.21	20.85	2.07M
February 04, 2026	21.18	21.1	21.1	21.23	20.88	2.87M
February 03, 2026	20.64	21.11	21.11	21.15	20.63	2.82M
February 02, 2026	20.22	20.56	20.56	20.63	20.12	2.51M
January 30, 2026	20.23	20.48	20.48	20.51	20.08	2.6M
January 29, 2026	21.08	20.82	20.4	21.19	20.77	2.68M
January 28, 2026	20.73	20.86	20.86	20.96	20.72	1.79M
January 27, 2026	20.42	20.71	20.71	20.79	20.42	2.37M
January 26, 2026	20.39	20.42	20.42	20.5	20.2	1.71M
January 23, 2026	20.5	20.33	20.33	20.75	20.31	1.96M
January 22, 2026	20.27	20.32	20.32	20.39	20.19	955,747
January 21, 2026	20.52	20.27	20.27	20.61	20.21	1.72M
January 20, 2026	20.59	20.28	20.28	20.68	20.23	2.15M
January 16, 2026	20.21	20.55	20.55	20.62	20.21	1.88M
January 15, 2026	20.13	20.17	20.17	20.28	20.03	1.22M
January 14, 2026	20.2	20.25	20.25	20.4	20.1	1.78M
January 13, 2026	20.11	20.17	20.17	20.25	20.01	1.88M
January 12, 2026	19.87	20.01	20.01	20.13	19.87	2.75M
January 09, 2026	19.65	19.83	19.83	19.85	19.65	1.66M
January 08, 2026	19.26	19.61	19.61	19.67	19.26	2.09M
January 07, 2026	19.31	19.2	19.2	19.39	19.16	1.49M
January 06, 2026	19.6	19.25	19.25	19.62	19.21	2.66M
January 05, 2026	19.73	19.51	19.51	19.73	19.09	1.87M
January 02, 2026	19.12	19.41	19.41	19.46	19.07	1.87M
December 31, 2025	19.1	19.14	19.14	19.23	19	1.38M
December 30, 2025	18.82	19.05	19.05	19.08	18.82	1.18M
December 29, 2025	18.88	18.8	18.8	18.96	18.79	1.68M
December 26, 2025	18.94	18.82	18.82	18.95	18.71	812,000
December 24, 2025	18.92	18.88	18.88	18.98	18.87	718,600
December 23, 2025	18.95	18.92	18.92	19.01	18.79	1.89M
December 22, 2025	18.84	18.77	18.77	18.85	18.52	1.08M
December 19, 2025	18.77	18.7	18.7	18.84	18.68	1.3M
December 18, 2025	18.89	18.75	18.75	18.98	18.68	1.5M
December 17, 2025	18.71	18.89	18.89	18.9	18.68	1.26M
December 16, 2025	18.89	18.68	18.68	19.03	18.67	1.85M
December 15, 2025	18.88	19.04	19.04	19.14	18.86	2.16M
December 12, 2025	18.81	18.84	18.84	18.94	18.7	1.66M
December 11, 2025	18.71	18.75	18.75	18.94	18.6	1.74M
December 10, 2025	18.61	18.71	18.71	18.72	18.48	977,000
December 09, 2025	18.69	18.55	18.55	18.8	18.52	1.36M
December 08, 2025	18.83	18.67	18.67	18.88	18.61	1.26M
December 05, 2025	19	18.89	18.89	19.12	18.84	1.64M
December 04, 2025	18.87	18.9	18.9	19.02	18.85	926,183
December 03, 2025	18.72	18.87	18.87	18.96	18.65	1.45M
December 02, 2025	18.72	18.6	18.6	18.8	18.6	1.13M
December 01, 2025	18.53	18.66	18.66	18.7	18.5	1.37M
November 28, 2025	18.53	18.54	18.54	18.66	18.48	1.05M
November 26, 2025	18.52	18.48	18.48	18.69	18.44	1.17M
November 25, 2025	18.25	18.46	18.46	18.57	18.24	2.27M
November 24, 2025	17.95	18.19	18.19	18.25	17.89	1.66M

Plains GP Holdings, L.P. (PAGP) NASDAQ