5 DAY PERFORMANCE
-0.31%
1 MONTH PERFORMANCE
+7.19%
3 MONTH PERFORMANCE
+20.13%
6 MONTH PERFORMANCE
+16.78%
YEAR-TO-DATE PERFORMANCE
+15.99%
1 YEAR PERFORMANCE
+4.82%
Plains GP Holdings LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/26/2026 | $21.94 | $22.20 (1.19%) | $22.25 | $21.82 | 2.30 M | $4.40 B |
| 02/25/2026 | $22.05 | $21.94 (-0.5%) | $22.06 | $21.79 | 1.06 M | $4.34 B |
| 02/24/2026 | $22.19 | $22.02 (-0.77%) | $22.29 | $21.88 | 1.31 M | $4.36 B |
| 02/23/2026 | $22.31 | $22.23 (-0.36%) | $22.43 | $22.10 | 1.11 M | $4.40 B |
| 02/20/2026 | $22.00 | $22.27 (1.23%) | $22.28 | $22.00 | 1.92 M | $4.41 B |
| 02/19/2026 | $22.05 | $22.08 (0.14%) | $22.15 | $21.97 | 2.25 M | $4.37 B |
| 02/18/2026 | $21.98 | $21.95 (-0.14%) | $22.09 | $21.88 | 1.78 M | $4.35 B |
| 02/17/2026 | $21.73 | $21.82 (0.41%) | $21.86 | $21.57 | 2.32 M | $4.32 B |
| 02/13/2026 | $21.17 | $21.59 (1.98%) | $21.61 | $21.11 | 2.68 M | $4.27 B |
| 02/12/2026 | $21.26 | $21.22 (-0.19%) | $21.57 | $21.14 | 2.67 M | $4.20 B |
| 02/11/2026 | $21.05 | $21.18 (0.62%) | $21.27 | $20.96 | 1.61 M | $4.19 B |
| 02/10/2026 | $20.88 | $20.87 (-0.05%) | $20.92 | $20.65 | 1.20 M | $4.13 B |
| 02/09/2026 | $20.74 | $20.69 (-0.24%) | $20.76 | $20.34 | 2.37 M | $4.10 B |
| 02/06/2026 | $20.85 | $20.71 (-0.67%) | $21.19 | $20.56 | 3.69 M | $4.10 B |
| 02/05/2026 | $20.93 | $21.19 (1.24%) | $21.21 | $20.85 | 2.07 M | $4.20 B |
| 02/04/2026 | $21.18 | $21.10 (-0.38%) | $21.23 | $20.88 | 2.87 M | $4.18 B |
| 02/03/2026 | $20.64 | $21.11 (2.28%) | $21.15 | $20.63 | 2.82 M | $4.18 B |
| 02/02/2026 | $20.22 | $20.56 (1.68%) | $20.63 | $20.12 | 2.51 M | $4.07 B |
| 01/30/2026 | $20.23 | $20.48 (1.24%) | $20.51 | $20.08 | 2.60 M | $4.06 B |
| 01/29/2026 | $21.08 | $20.82 (-1.23%) | $21.19 | $20.77 | 2.68 M | $4.12 B |
| 01/28/2026 | $20.67 | $20.86 (0.92%) | $20.96 | $20.67 | 1.81 M | $4.13 B |
| 01/27/2026 | $20.42 | $20.71 (1.42%) | $20.79 | $20.42 | 2.37 M | $4.10 B |
| 01/26/2026 | $20.39 | $20.42 (0.15%) | $20.50 | $20.20 | 1.71 M | $4.04 B |
| 01/23/2026 | $20.50 | $20.33 (-0.83%) | $20.75 | $20.31 | 1.96 M | $4.03 B |
| 01/22/2026 | $20.27 | $20.32 (0.25%) | $20.39 | $20.19 | 955.75 K | $4.02 B |
| 01/21/2026 | $20.48 | $20.27 (-1.03%) | $20.61 | $20.21 | 1.73 M | $4.01 B |
| 01/20/2026 | $20.59 | $20.28 (-1.51%) | $20.68 | $20.23 | 2.15 M | $4.02 B |
| 01/16/2026 | $20.21 | $20.55 (1.68%) | $20.62 | $20.21 | 1.88 M | $4.07 B |
| 01/15/2026 | $20.13 | $20.17 (0.2%) | $20.28 | $20.03 | 1.22 M | $3.99 B |
| 01/14/2026 | $20.20 | $20.25 (0.25%) | $20.40 | $20.10 | 1.78 M | $4.01 B |
| 01/13/2026 | $20.11 | $20.17 (0.3%) | $20.25 | $20.01 | 1.88 M | $3.99 B |
| 01/12/2026 | $19.87 | $20.01 (0.7%) | $20.13 | $19.87 | 2.75 M | $3.96 B |
| 01/09/2026 | $19.65 | $19.83 (0.92%) | $19.85 | $19.65 | 1.66 M | $3.93 B |
| 01/08/2026 | $19.31 | $19.61 (1.55%) | $19.67 | $19.26 | 2.09 M | $3.88 B |
| 01/07/2026 | $19.31 | $19.20 (-0.57%) | $19.39 | $19.16 | 1.49 M | $3.80 B |
| 01/06/2026 | $19.60 | $19.25 (-1.79%) | $19.62 | $19.21 | 2.66 M | $3.81 B |
| 01/05/2026 | $19.73 | $19.51 (-1.12%) | $19.73 | $19.09 | 1.87 M | $3.86 B |
| 01/02/2026 | $19.12 | $19.41 (1.52%) | $19.46 | $19.07 | 1.87 M | $3.84 B |
| 12/31/2025 | $19.10 | $19.14 (0.21%) | $19.23 | $19.00 | 1.38 M | $3.79 B |
| 12/30/2025 | $18.82 | $19.05 (1.22%) | $19.08 | $18.82 | 1.18 M | $3.77 B |
| 12/29/2025 | $18.88 | $18.80 (-0.42%) | $18.96 | $18.79 | 1.68 M | $3.72 B |
| 12/26/2025 | $18.94 | $18.82 (-0.63%) | $18.95 | $18.71 | 812.00 K | $3.73 B |
| 12/24/2025 | $18.92 | $18.88 (-0.21%) | $18.98 | $18.87 | 718.60 K | $3.74 B |
| 12/23/2025 | $18.84 | $18.92 (0.42%) | $19.01 | $18.79 | 1.90 M | $3.75 B |
| 12/22/2025 | $18.84 | $18.77 (-0.37%) | $18.85 | $18.52 | 1.08 M | $3.72 B |
| 12/19/2025 | $18.77 | $18.70 (-0.37%) | $18.84 | $18.68 | 1.30 M | $3.70 B |
| 12/18/2025 | $18.89 | $18.75 (-0.74%) | $18.98 | $18.68 | 1.50 M | $3.71 B |
| 12/17/2025 | $18.71 | $18.89 (0.96%) | $18.90 | $18.68 | 1.26 M | $3.74 B |
| 12/16/2025 | $18.89 | $18.68 (-1.11%) | $19.03 | $18.67 | 1.85 M | $3.70 B |
| 12/15/2025 | $18.88 | $19.04 (0.85%) | $19.14 | $18.86 | 2.16 M | $3.77 B |
| 12/12/2025 | $18.81 | $18.84 (0.16%) | $18.94 | $18.70 | 1.66 M | $3.73 B |
| 12/11/2025 | $18.71 | $18.75 (0.21%) | $18.94 | $18.60 | 1.74 M | $3.71 B |
| 12/10/2025 | $18.61 | $18.71 (0.54%) | $18.72 | $18.48 | 977.00 K | $3.70 B |
| 12/09/2025 | $18.69 | $18.55 (-0.75%) | $18.80 | $18.52 | 1.36 M | $3.67 B |
| 12/08/2025 | $18.83 | $18.67 (-0.85%) | $18.88 | $18.61 | 1.26 M | $3.70 B |
| 12/05/2025 | $19.00 | $18.89 (-0.58%) | $19.12 | $18.84 | 1.64 M | $3.74 B |
| 12/04/2025 | $18.87 | $18.90 (0.16%) | $19.02 | $18.87 | 1.05 M | $3.74 B |
| 12/03/2025 | $18.72 | $18.87 (0.8%) | $18.96 | $18.65 | 1.45 M | $3.74 B |
| 12/02/2025 | $18.72 | $18.60 (-0.64%) | $18.80 | $18.60 | 1.13 M | $3.68 B |
| 12/01/2025 | $18.53 | $18.66 (0.7%) | $18.70 | $18.50 | 1.37 M | $3.69 B |
| 11/28/2025 | $18.53 | $18.54 (0.05%) | $18.66 | $18.48 | 1.05 M | $3.67 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.
