5 DAY PERFORMANCE
+2.75%
1 MONTH PERFORMANCE
+10.82%
3 MONTH PERFORMANCE
+3.42%
6 MONTH PERFORMANCE
+4.33%
YEAR-TO-DATE PERFORMANCE
+3.65%
1 YEAR PERFORMANCE
-4.42%
Plains GP Holdings, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $19.00 | $19.04 (0.18%) | $19.10 | $18.95 | 147.46 K | |
| 12/04/2025 | $18.87 | $18.90 (0.16%) | $19.02 | $18.87 | 1.05 M | $13.31 B |
| 12/03/2025 | $18.72 | $18.87 (0.8%) | $18.96 | $18.65 | 1.45 M | $13.28 B |
| 12/02/2025 | $18.72 | $18.60 (-0.64%) | $18.80 | $18.60 | 1.13 M | $13.09 B |
| 12/01/2025 | $18.53 | $18.66 (0.7%) | $18.70 | $18.50 | 1.37 M | $13.14 B |
| 11/28/2025 | $18.53 | $18.54 (0.05%) | $18.66 | $18.48 | 1.05 M | $13.05 B |
| 11/26/2025 | $18.52 | $18.48 (-0.22%) | $18.69 | $18.44 | 1.17 M | $13.01 B |
| 11/25/2025 | $18.25 | $18.46 (1.15%) | $18.57 | $18.24 | 2.27 M | $13.00 B |
| 11/24/2025 | $17.95 | $18.19 (1.34%) | $18.25 | $17.89 | 1.66 M | $12.81 B |
| 11/21/2025 | $18.00 | $18.01 (0.06%) | $18.07 | $17.86 | 845.70 K | $12.68 B |
| 11/20/2025 | $17.90 | $17.99 (0.5%) | $18.14 | $17.79 | 1.86 M | $12.66 B |
| 11/19/2025 | $17.75 | $17.87 (0.68%) | $18.09 | $17.62 | 1.27 M | $12.58 B |
| 11/18/2025 | $17.65 | $17.85 (1.13%) | $17.88 | $17.65 | 1.03 M | $12.57 B |
| 11/17/2025 | $17.83 | $17.76 (-0.39%) | $17.97 | $17.68 | 1.02 M | $12.50 B |
| 11/14/2025 | $17.63 | $17.86 (1.3%) | $17.97 | $17.51 | 986.63 K | $12.57 B |
| 11/13/2025 | $17.49 | $17.51 (0.11%) | $17.72 | $17.42 | 656.14 K | $12.33 B |
| 11/12/2025 | $17.60 | $17.45 (-0.85%) | $17.65 | $17.42 | 1.14 M | $12.28 B |
| 11/11/2025 | $17.70 | $17.64 (-0.34%) | $17.72 | $17.53 | 677.03 K | $12.42 B |
| 11/10/2025 | $17.60 | $17.63 (0.17%) | $17.70 | $17.35 | 1.38 M | $12.41 B |
| 11/07/2025 | $17.29 | $17.52 (1.33%) | $17.54 | $17.21 | 1.33 M | $12.33 B |
| 11/06/2025 | $17.33 | $17.25 (-0.46%) | $17.40 | $17.18 | 1.75 M | $12.14 B |
| 11/05/2025 | $17.20 | $17.19 (-0.06%) | $17.60 | $16.89 | 3.06 M | $12.10 B |
| 11/04/2025 | $17.07 | $17.34 (1.58%) | $17.39 | $16.95 | 1.46 M | $12.21 B |
| 11/03/2025 | $17.18 | $17.17 (-0.06%) | $17.27 | $17.00 | 1.49 M | $12.09 B |
| 10/31/2025 | $17.41 | $17.27 (-0.8%) | $17.49 | $17.18 | 1.26 M | $3.42 B |
| 10/30/2025 | $17.69 | $17.74 (0.28%) | $17.90 | $17.67 | 1.47 M | $3.51 B |
| 10/29/2025 | $17.75 | $17.68 (-0.39%) | $17.88 | $17.66 | 1.37 M | $3.50 B |
| 10/28/2025 | $17.63 | $17.67 (0.23%) | $17.78 | $17.58 | 1.69 M | $3.50 B |
| 10/27/2025 | $17.63 | $17.72 (0.51%) | $17.75 | $17.52 | 2.11 M | $3.51 B |
| 10/24/2025 | $17.77 | $17.63 (-0.79%) | $17.80 | $17.56 | 1.29 M | $3.49 B |
| 10/23/2025 | $17.66 | $17.81 (0.85%) | $17.84 | $17.47 | 3.39 M | $3.53 B |
| 10/22/2025 | $17.45 | $17.46 (0.06%) | $17.49 | $17.22 | 1.09 M | $3.46 B |
| 10/21/2025 | $17.21 | $17.38 (0.99%) | $17.45 | $17.15 | 1.31 M | $3.44 B |
| 10/20/2025 | $16.97 | $17.09 (0.71%) | $17.14 | $16.93 | 1.01 M | $3.38 B |
| 10/17/2025 | $16.92 | $16.89 (-0.18%) | $17.02 | $16.82 | 1.01 M | $3.34 B |
| 10/16/2025 | $17.24 | $16.94 (-1.74%) | $17.24 | $16.84 | 1.27 M | $3.35 B |
| 10/15/2025 | $17.00 | $17.15 (0.88%) | $17.23 | $17.00 | 1.28 M | $3.40 B |
| 10/14/2025 | $16.90 | $16.88 (-0.12%) | $16.98 | $16.68 | 1.25 M | $3.34 B |
| 10/13/2025 | $17.00 | $17.00 (0%) | $17.11 | $16.85 | 1.36 M | $3.37 B |
| 10/10/2025 | $17.20 | $16.85 (-2.03%) | $17.22 | $16.82 | 2.22 M | $3.34 B |
| 10/09/2025 | $17.59 | $17.21 (-2.16%) | $17.62 | $17.11 | 2.21 M | $3.41 B |
| 10/08/2025 | $17.82 | $17.60 (-1.23%) | $17.88 | $17.58 | 1.13 M | $3.48 B |
| 10/07/2025 | $17.92 | $17.84 (-0.45%) | $17.95 | $17.64 | 1.17 M | $3.53 B |
| 10/06/2025 | $18.09 | $17.93 (-0.88%) | $18.13 | $17.92 | 942.71 K | $3.55 B |
| 10/03/2025 | $18.21 | $18.07 (-0.77%) | $18.25 | $18.05 | 1.22 M | $3.58 B |
| 10/02/2025 | $18.22 | $18.21 (-0.05%) | $18.38 | $18.11 | 888.23 K | $3.61 B |
| 10/01/2025 | $18.28 | $18.30 (0.11%) | $18.36 | $18.20 | 694.80 K | $3.62 B |
| 09/30/2025 | $18.31 | $18.24 (-0.38%) | $18.42 | $18.09 | 1.57 M | $3.61 B |
| 09/29/2025 | $18.78 | $18.38 (-2.13%) | $18.82 | $18.20 | 1.52 M | $3.64 B |
| 09/26/2025 | $18.88 | $18.84 (-0.21%) | $19.04 | $18.72 | 589.90 K | $3.73 B |
| 09/25/2025 | $18.87 | $18.80 (-0.37%) | $18.93 | $18.71 | 902.10 K | $3.72 B |
| 09/24/2025 | $18.44 | $18.93 (2.66%) | $18.97 | $18.44 | 1.37 M | $3.75 B |
| 09/23/2025 | $18.15 | $18.43 (1.54%) | $18.46 | $18.12 | 825.11 K | $3.65 B |
| 09/22/2025 | $18.25 | $18.12 (-0.71%) | $18.27 | $18.10 | 1.02 M | $3.59 B |
| 09/19/2025 | $18.52 | $18.28 (-1.3%) | $18.53 | $18.26 | 973.01 K | $3.62 B |
| 09/18/2025 | $18.62 | $18.57 (-0.27%) | $18.74 | $18.54 | 747.71 K | $3.68 B |
| 09/17/2025 | $18.63 | $18.66 (0.16%) | $18.70 | $18.42 | 1.01 M | $3.69 B |
| 09/16/2025 | $18.61 | $18.67 (0.32%) | $18.73 | $18.52 | 968.60 K | $3.70 B |
| 09/15/2025 | $18.72 | $18.60 (-0.64%) | $18.76 | $18.54 | 846.74 K | $3.68 B |
| 09/12/2025 | $18.65 | $18.70 (0.27%) | $18.80 | $18.60 | 1.56 M | $3.70 B |
| 09/11/2025 | $18.51 | $18.64 (0.7%) | $18.66 | $18.40 | 1.24 M | $3.69 B |
| 09/10/2025 | $18.52 | $18.58 (0.32%) | $18.74 | $18.50 | 955.10 K | $3.68 B |
| 09/09/2025 | $18.41 | $18.51 (0.54%) | $18.65 | $18.41 | 722.91 K | $3.66 B |
| 09/08/2025 | $18.45 | $18.41 (-0.22%) | $18.47 | $18.21 | 1.33 M | $3.65 B |
| 09/05/2025 | $18.72 | $18.42 (-1.6%) | $18.78 | $18.25 | 1.99 M | $3.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
