5 DAY PERFORMANCE
-8.59%
1 MONTH PERFORMANCE
-13.95%
3 MONTH PERFORMANCE
-16.22%
6 MONTH PERFORMANCE
+2.54%
YEAR-TO-DATE PERFORMANCE
-3.32%
1 YEAR PERFORMANCE
-3.42%
Plains GP Holdings, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $18.07 | $17.77 (-1.66%) | $18.16 | $17.71 | 2.45 M | $3.50 B |
| 05/01/2025 | $18.28 | $17.86 (-2.3%) | $18.44 | $17.83 | 1.39 M | $3.52 B |
| 04/30/2025 | $19.00 | $18.64 (-1.89%) | $19.08 | $18.42 | 2.14 M | $3.67 B |
| 04/29/2025 | $19.24 | $19.27 (0.16%) | $19.49 | $19.19 | 918.42 K | $3.80 B |
| 04/28/2025 | $19.42 | $19.44 (0.1%) | $19.52 | $19.28 | 875.38 K | $3.83 B |
| 04/25/2025 | $19.19 | $19.39 (1.04%) | $19.50 | $19.16 | 1.41 M | $13.65 B |
| 04/24/2025 | $19.02 | $19.34 (1.68%) | $19.40 | $18.85 | 1.29 M | $13.62 B |
| 04/23/2025 | $19.18 | $18.84 (-1.77%) | $19.35 | $18.73 | 1.87 M | $13.26 B |
| 04/22/2025 | $18.79 | $18.86 (0.37%) | $18.96 | $18.61 | 1.03 M | $13.28 B |
| 04/21/2025 | $18.85 | $18.44 (-2.18%) | $18.89 | $18.18 | 815.80 K | $12.98 B |
| 04/17/2025 | $18.79 | $18.93 (0.75%) | $19.13 | $18.78 | 1.89 M | $13.33 B |
| 04/16/2025 | $18.74 | $18.71 (-0.16%) | $18.95 | $18.51 | 1.38 M | $13.17 B |
| 04/15/2025 | $18.33 | $18.63 (1.64%) | $18.89 | $18.33 | 1.38 M | $13.12 B |
| 04/14/2025 | $18.29 | $18.32 (0.16%) | $18.40 | $18.00 | 1.19 M | $12.90 B |
| 04/11/2025 | $17.66 | $17.87 (1.19%) | $17.96 | $17.04 | 2.14 M | $12.58 B |
| 04/10/2025 | $17.82 | $17.74 (-0.45%) | $18.15 | $17.13 | 3.01 M | $12.49 B |
| 04/09/2025 | $16.98 | $18.29 (7.71%) | $18.57 | $16.61 | 3.17 M | $12.88 B |
| 04/08/2025 | $18.45 | $17.25 (-6.5%) | $18.58 | $17.02 | 3.44 M | $12.14 B |
| 04/07/2025 | $18.14 | $17.72 (-2.32%) | $18.81 | $17.31 | 4.07 M | $12.47 B |
| 04/04/2025 | $20.00 | $18.66 (-6.7%) | $20.25 | $18.51 | 5.36 M | $13.14 B |
| 04/03/2025 | $20.62 | $20.65 (0.15%) | $21.05 | $20.53 | 2.96 M | $14.54 B |
| 04/02/2025 | $21.35 | $21.61 (1.22%) | $21.66 | $21.29 | 1.15 M | $15.21 B |
| 04/01/2025 | $21.32 | $21.47 (0.7%) | $21.50 | $21.20 | 1.03 M | $15.11 B |
| 03/31/2025 | $21.51 | $21.36 (-0.7%) | $21.60 | $21.26 | 1.48 M | $15.04 B |
| 03/28/2025 | $21.47 | $21.51 (0.19%) | $21.53 | $21.32 | 1.42 M | $15.14 B |
| 03/27/2025 | $21.49 | $21.46 (-0.14%) | $21.77 | $21.43 | 1.76 M | $15.11 B |
| 03/26/2025 | $21.68 | $21.68 (0%) | $21.78 | $21.59 | 950.57 K | $15.26 B |
| 03/25/2025 | $21.49 | $21.52 (0.14%) | $21.65 | $21.44 | 783.20 K | $15.15 B |
| 03/24/2025 | $21.45 | $21.46 (0.05%) | $21.61 | $21.34 | 1.23 M | $15.11 B |
| 03/21/2025 | $21.48 | $21.34 (-0.65%) | $21.60 | $21.27 | 846.90 K | $15.02 B |
| 03/20/2025 | $21.38 | $21.56 (0.84%) | $21.62 | $21.38 | 747.97 K | $15.18 B |
| 03/19/2025 | $21.34 | $21.52 (0.84%) | $21.62 | $21.30 | 773.40 K | $15.15 B |
| 03/18/2025 | $21.40 | $21.27 (-0.61%) | $21.45 | $21.22 | 732.77 K | $14.97 B |
| 03/17/2025 | $21.07 | $21.39 (1.52%) | $21.52 | $21.07 | 1.20 M | $15.06 B |
| 03/14/2025 | $20.74 | $21.10 (1.74%) | $21.20 | $20.70 | 1.04 M | $14.85 B |
| 03/13/2025 | $20.97 | $20.74 (-1.1%) | $21.18 | $20.71 | 743.40 K | $14.60 B |
| 03/12/2025 | $20.65 | $21.00 (1.69%) | $21.29 | $20.65 | 1.13 M | $14.78 B |
| 03/11/2025 | $20.76 | $20.65 (-0.53%) | $21.04 | $20.39 | 1.58 M | $14.54 B |
| 03/10/2025 | $20.60 | $20.75 (0.73%) | $20.85 | $20.55 | 915.08 K | $14.61 B |
| 03/07/2025 | $20.40 | $20.70 (1.47%) | $20.99 | $20.29 | 1.35 M | $14.57 B |
| 03/06/2025 | $20.24 | $20.40 (0.79%) | $20.54 | $19.84 | 1.45 M | $14.36 B |
| 03/05/2025 | $20.51 | $20.33 (-0.88%) | $20.52 | $20.14 | 1.44 M | $14.31 B |
| 03/04/2025 | $21.13 | $20.60 (-2.51%) | $21.14 | $20.29 | 2.67 M | $14.50 B |
| 03/03/2025 | $21.73 | $21.30 (-1.98%) | $21.82 | $21.17 | 1.19 M | $15.00 B |
| 02/28/2025 | $21.11 | $21.60 (2.32%) | $21.63 | $21.11 | 943.22 K | $15.21 B |
| 02/27/2025 | $21.39 | $21.18 (-0.98%) | $21.40 | $21.11 | 1.30 M | $14.91 B |
| 02/26/2025 | $21.31 | $21.32 (0.05%) | $21.52 | $21.13 | 1.29 M | $15.01 B |
| 02/25/2025 | $21.41 | $21.31 (-0.47%) | $21.41 | $21.00 | 2.58 M | $15.00 B |
| 02/24/2025 | $21.75 | $21.45 (-1.38%) | $21.77 | $21.09 | 1.92 M | $15.10 B |
| 02/21/2025 | $21.86 | $21.68 (-0.82%) | $21.97 | $21.51 | 1.66 M | $15.26 B |
| 02/20/2025 | $21.66 | $21.84 (0.83%) | $21.90 | $21.50 | 2.36 M | $15.38 B |
| 02/19/2025 | $21.52 | $21.73 (0.98%) | $21.83 | $21.50 | 1.45 M | $15.30 B |
| 02/18/2025 | $21.20 | $21.58 (1.79%) | $21.69 | $21.20 | 1.31 M | $15.19 B |
| 02/14/2025 | $21.00 | $21.10 (0.48%) | $21.30 | $20.91 | 1.14 M | $14.85 B |
| 02/13/2025 | $20.75 | $20.91 (0.77%) | $21.02 | $20.71 | 941.55 K | $14.72 B |
| 02/12/2025 | $20.84 | $20.69 (-0.72%) | $21.06 | $20.66 | 848.30 K | $14.57 B |
| 02/11/2025 | $20.95 | $20.93 (-0.1%) | $21.01 | $20.66 | 1.40 M | $14.73 B |
| 02/10/2025 | $20.83 | $21.05 (1.06%) | $21.24 | $20.78 | 2.82 M | $14.82 B |
| 02/07/2025 | $21.05 | $20.73 (-1.52%) | $21.23 | $20.55 | 3.07 M | $14.59 B |
| 02/06/2025 | $21.54 | $21.12 (-1.95%) | $21.55 | $21.10 | 2.46 M | $14.87 B |
| 02/05/2025 | $21.35 | $21.41 (0.28%) | $21.55 | $21.33 | 1.70 M | $15.07 B |
| 02/04/2025 | $21.15 | $21.32 (0.8%) | $21.42 | $21.11 | 3.31 M | $15.01 B |
| 02/03/2025 | $20.94 | $21.21 (1.29%) | $21.39 | $20.72 | 1.95 M | $4.18 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.
