5 DAY PERFORMANCE
+0.88%
1 MONTH PERFORMANCE
+8.31%
3 MONTH PERFORMANCE
+4.72%
6 MONTH PERFORMANCE
+5.51%
YEAR-TO-DATE PERFORMANCE
+6.31%
1 YEAR PERFORMANCE
-1.26%
Plains GP Holdings, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $19.50 | $19.54 (0.21%) | $19.63 | $19.45 | 602.20 K | $3.87 B |
| 07/02/2025 | $19.10 | $19.51 (2.15%) | $19.64 | $19.05 | 2.11 M | $3.86 B |
| 07/01/2025 | $19.42 | $19.10 (-1.65%) | $19.42 | $19.06 | 1.96 M | $3.78 B |
| 06/30/2025 | $19.37 | $19.43 (0.31%) | $19.46 | $19.16 | 1.34 M | $3.85 B |
| 06/27/2025 | $19.46 | $19.37 (-0.46%) | $19.50 | $19.25 | 1.51 M | $3.84 B |
| 06/26/2025 | $19.10 | $19.39 (1.52%) | $19.43 | $19.10 | 1.57 M | $3.84 B |
| 06/25/2025 | $19.32 | $19.07 (-1.29%) | $19.34 | $18.80 | 2.91 M | $3.78 B |
| 06/24/2025 | $19.36 | $19.32 (-0.21%) | $19.58 | $19.22 | 2.62 M | $3.83 B |
| 06/23/2025 | $19.77 | $19.43 (-1.72%) | $19.94 | $19.43 | 1.80 M | $3.85 B |
| 06/20/2025 | $19.77 | $19.66 (-0.56%) | $19.86 | $19.56 | 1.64 M | $3.89 B |
| 06/18/2025 | $19.42 | $19.75 (1.7%) | $20.09 | $19.36 | 3.05 M | $3.91 B |
| 06/17/2025 | $19.05 | $18.95 (-0.52%) | $19.42 | $18.89 | 1.79 M | $3.75 B |
| 06/16/2025 | $19.15 | $18.91 (-1.25%) | $19.48 | $18.82 | 1.10 M | $3.74 B |
| 06/13/2025 | $19.30 | $19.20 (-0.52%) | $19.41 | $19.00 | 1.92 M | $3.80 B |
| 06/12/2025 | $18.81 | $18.99 (0.96%) | $19.04 | $18.81 | 1.68 M | $3.76 B |
| 06/11/2025 | $18.91 | $18.94 (0.16%) | $19.00 | $18.67 | 2.18 M | $3.75 B |
| 06/10/2025 | $18.70 | $18.72 (0.11%) | $18.92 | $18.67 | 2.25 M | $3.71 B |
| 06/09/2025 | $18.60 | $18.58 (-0.11%) | $18.84 | $18.58 | 1.95 M | $3.68 B |
| 06/06/2025 | $18.41 | $18.57 (0.87%) | $18.68 | $18.37 | 1.56 M | $3.68 B |
| 06/05/2025 | $18.06 | $18.26 (1.11%) | $18.28 | $17.97 | 929.00 K | $3.62 B |
| 06/04/2025 | $18.39 | $18.04 (-1.9%) | $18.57 | $18.03 | 1.23 M | $3.57 B |
| 06/03/2025 | $17.87 | $18.36 (2.74%) | $18.43 | $17.76 | 2.79 M | $3.64 B |
| 06/02/2025 | $17.82 | $17.86 (0.22%) | $17.92 | $17.59 | 3.54 M | $3.54 B |
| 05/30/2025 | $17.67 | $17.60 (-0.4%) | $17.74 | $17.52 | 1.74 M | $3.48 B |
| 05/29/2025 | $17.79 | $17.66 (-0.73%) | $17.79 | $17.45 | 2.92 M | $3.50 B |
| 05/28/2025 | $18.16 | $17.79 (-2.04%) | $18.17 | $17.75 | 1.69 M | $3.52 B |
| 05/27/2025 | $18.00 | $18.09 (0.5%) | $18.15 | $17.87 | 1.11 M | $3.58 B |
| 05/23/2025 | $17.57 | $17.81 (1.37%) | $17.88 | $17.57 | 1.27 M | $3.53 B |
| 05/22/2025 | $17.67 | $17.71 (0.23%) | $17.80 | $17.53 | 1.44 M | $3.51 B |
| 05/21/2025 | $18.09 | $17.76 (-1.82%) | $18.15 | $17.70 | 1.88 M | $3.52 B |
| 05/20/2025 | $18.07 | $18.09 (0.11%) | $18.25 | $18.07 | 660.00 K | $3.58 B |
| 05/19/2025 | $18.25 | $18.15 (-0.55%) | $18.25 | $18.08 | 812.70 K | $3.59 B |
| 05/16/2025 | $18.40 | $18.41 (0.05%) | $18.51 | $18.25 | 1.04 M | $3.65 B |
| 05/15/2025 | $18.44 | $18.44 (0%) | $18.62 | $18.23 | 1.39 M | $3.65 B |
| 05/14/2025 | $18.77 | $18.63 (-0.75%) | $18.83 | $18.51 | 1.05 M | $3.69 B |
| 05/13/2025 | $18.45 | $18.77 (1.73%) | $18.93 | $18.42 | 1.12 M | $3.72 B |
| 05/12/2025 | $18.23 | $18.42 (1.04%) | $18.51 | $17.95 | 2.23 M | $3.65 B |
| 05/09/2025 | $18.23 | $17.74 (-2.69%) | $18.23 | $17.65 | 1.65 M | $3.51 B |
| 05/08/2025 | $18.16 | $18.24 (0.44%) | $18.53 | $18.03 | 2.84 M | $3.61 B |
| 05/07/2025 | $17.41 | $18.01 (3.45%) | $18.01 | $17.32 | 2.41 M | $3.57 B |
| 05/06/2025 | $17.32 | $17.29 (-0.17%) | $17.44 | $16.98 | 2.23 M | $3.42 B |
| 05/05/2025 | $17.53 | $17.24 (-1.65%) | $17.62 | $17.19 | 1.74 M | $3.41 B |
| 05/02/2025 | $18.07 | $17.77 (-1.66%) | $18.16 | $17.71 | 2.45 M | $3.52 B |
| 05/01/2025 | $18.28 | $17.86 (-2.3%) | $18.44 | $17.83 | 1.39 M | $3.54 B |
| 04/30/2025 | $19.00 | $18.64 (-1.89%) | $19.08 | $18.42 | 2.14 M | $3.69 B |
| 04/29/2025 | $19.24 | $19.27 (0.16%) | $19.49 | $19.19 | 918.42 K | $3.82 B |
| 04/28/2025 | $19.42 | $19.44 (0.1%) | $19.52 | $19.28 | 875.38 K | $3.85 B |
| 04/25/2025 | $19.19 | $19.39 (1.04%) | $19.50 | $19.16 | 1.41 M | $3.84 B |
| 04/24/2025 | $19.02 | $19.34 (1.68%) | $19.40 | $18.85 | 1.29 M | $3.83 B |
| 04/23/2025 | $19.18 | $18.84 (-1.77%) | $19.35 | $18.73 | 1.87 M | $3.73 B |
| 04/22/2025 | $18.79 | $18.86 (0.37%) | $18.96 | $18.61 | 1.03 M | $3.73 B |
| 04/21/2025 | $18.85 | $18.44 (-2.18%) | $18.89 | $18.18 | 815.80 K | $3.65 B |
| 04/17/2025 | $18.79 | $18.93 (0.75%) | $19.13 | $18.78 | 1.89 M | $3.75 B |
| 04/16/2025 | $18.74 | $18.71 (-0.16%) | $18.95 | $18.51 | 1.38 M | $3.70 B |
| 04/15/2025 | $18.33 | $18.63 (1.64%) | $18.89 | $18.33 | 1.38 M | $3.69 B |
| 04/14/2025 | $18.29 | $18.32 (0.16%) | $18.40 | $18.00 | 1.19 M | $3.63 B |
| 04/11/2025 | $17.66 | $17.87 (1.19%) | $17.96 | $17.04 | 2.14 M | $3.54 B |
| 04/10/2025 | $17.82 | $17.74 (-0.45%) | $18.15 | $17.13 | 3.01 M | $3.51 B |
| 04/09/2025 | $16.98 | $18.29 (7.71%) | $18.57 | $16.61 | 3.17 M | $3.62 B |
| 04/08/2025 | $18.45 | $17.25 (-6.5%) | $18.58 | $17.02 | 3.44 M | $3.42 B |
| 04/07/2025 | $18.14 | $17.72 (-2.32%) | $18.81 | $17.31 | 4.07 M | $3.51 B |
| 04/04/2025 | $20.00 | $18.66 (-6.7%) | $20.25 | $18.51 | 5.36 M | $3.69 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.
