5 DAY PERFORMANCE
+3.68%
1 MONTH PERFORMANCE
+1.34%
3 MONTH PERFORMANCE
+6.34%
6 MONTH PERFORMANCE
+18.81%
YEAR-TO-DATE PERFORMANCE
+34.01%
1 YEAR PERFORMANCE
+34.65%
Plains GP Holdings LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $25.58 | $25.65 (0.25%) | $25.67 | $25.49 | 159.87 K | |
| 08/13/2026 | $25.14 | $25.49 (1.39%) | $25.68 | $25.10 | 2.31 M | $5.05 B |
| 08/12/2026 | $24.92 | $25.15 (0.92%) | $25.30 | $24.92 | 878.11 K | $4.98 B |
| 08/11/2026 | $25.18 | $25.11 (-0.28%) | $25.32 | $25.00 | 899.40 K | $4.97 B |
| 08/10/2026 | $24.84 | $25.15 (1.25%) | $25.23 | $24.83 | 1.21 M | $4.98 B |
| 08/07/2026 | $25.16 | $24.74 (-1.67%) | $25.16 | $24.67 | 1.95 M | $4.90 B |
| 08/06/2026 | $25.55 | $25.38 (-0.67%) | $25.56 | $25.23 | 1.43 M | $5.03 B |
| 08/05/2026 | $25.58 | $25.08 (-1.95%) | $25.58 | $25.03 | 1.31 M | $17.71 B |
| 08/04/2026 | $25.66 | $25.45 (-0.82%) | $25.74 | $25.23 | 2.83 M | $17.97 B |
| 08/03/2026 | $26.02 | $26.00 (-0.08%) | $26.18 | $25.85 | 1.48 M | $18.36 B |
| 07/31/2026 | $26.18 | $26.33 (0.57%) | $26.38 | $25.87 | 1.93 M | $5.21 B |
| 07/30/2026 | $26.66 | $26.59 (-0.26%) | $26.68 | $26.52 | 3.10 M | $5.26 B |
| 07/29/2026 | $26.35 | $26.66 (1.18%) | $26.78 | $26.35 | 1.99 M | $5.28 B |
| 07/28/2026 | $26.32 | $26.27 (-0.19%) | $26.50 | $26.05 | 975.55 K | $5.20 B |
| 07/27/2026 | $26.00 | $26.09 (0.35%) | $26.30 | $25.94 | 1.38 M | $5.17 B |
| 07/24/2026 | $26.52 | $26.45 (-0.26%) | $26.65 | $26.44 | 1.39 M | $5.24 B |
| 07/23/2026 | $26.50 | $26.51 (0.04%) | $26.54 | $26.28 | 1.36 M | $5.25 B |
| 07/22/2026 | $26.27 | $26.21 (-0.23%) | $26.30 | $26.08 | 772.90 K | $5.19 B |
| 07/21/2026 | $25.93 | $25.98 (0.19%) | $26.21 | $25.80 | 1.28 M | $5.14 B |
| 07/20/2026 | $25.72 | $25.93 (0.82%) | $26.12 | $25.65 | 1.08 M | $5.13 B |
| 07/17/2026 | $25.77 | $25.61 (-0.62%) | $25.80 | $25.52 | 960.94 K | $5.07 B |
| 07/16/2026 | $25.16 | $25.48 (1.27%) | $25.53 | $25.08 | 1.39 M | $5.05 B |
| 07/15/2026 | $25.44 | $25.10 (-1.34%) | $25.48 | $25.08 | 966.16 K | $4.97 B |
| 07/14/2026 | $25.27 | $25.31 (0.16%) | $25.46 | $25.22 | 1.08 M | $5.01 B |
| 07/13/2026 | $25.06 | $25.24 (0.72%) | $25.40 | $24.97 | 1.91 M | $5.00 B |
| 07/10/2026 | $24.66 | $24.75 (0.36%) | $24.78 | $24.44 | 742.00 K | $4.90 B |
| 07/09/2026 | $24.85 | $24.67 (-0.72%) | $25.03 | $24.54 | 899.40 K | $4.88 B |
| 07/08/2026 | $24.94 | $24.95 (0.04%) | $25.09 | $24.72 | 1.15 M | $4.94 B |
| 07/07/2026 | $24.33 | $24.65 (1.32%) | $24.90 | $24.33 | 1.50 M | $4.88 B |
| 07/06/2026 | $24.43 | $24.17 (-1.06%) | $24.60 | $24.13 | 808.41 K | $4.79 B |
| 07/02/2026 | $24.30 | $24.43 (0.53%) | $24.51 | $24.11 | 704.99 K | $4.84 B |
| 07/01/2026 | $24.14 | $24.14 (0%) | $24.36 | $24.03 | 1.01 M | $4.78 B |
| 06/30/2026 | $24.09 | $24.27 (0.75%) | $24.43 | $24.09 | 1.52 M | $4.81 B |
| 06/29/2026 | $23.76 | $24.10 (1.43%) | $24.22 | $23.76 | 1.43 M | $4.77 B |
| 06/26/2026 | $23.42 | $23.76 (1.45%) | $23.84 | $23.42 | 1.29 M | $4.70 B |
| 06/25/2026 | $23.34 | $23.53 (0.81%) | $23.73 | $23.22 | 1.07 M | $4.66 B |
| 06/24/2026 | $23.56 | $23.41 (-0.64%) | $23.68 | $23.31 | 1.26 M | $4.64 B |
| 06/23/2026 | $23.22 | $23.83 (2.63%) | $23.87 | $23.22 | 972.69 K | $4.72 B |
| 06/22/2026 | $23.27 | $23.35 (0.34%) | $23.55 | $23.05 | 986.43 K | $4.62 B |
| 06/18/2026 | $23.30 | $23.25 (-0.21%) | $23.48 | $22.81 | 1.43 M | $4.60 B |
| 06/17/2026 | $23.74 | $23.50 (-1.01%) | $23.79 | $23.42 | 1.26 M | $4.65 B |
| 06/16/2026 | $23.71 | $23.69 (-0.08%) | $24.01 | $23.62 | 1.27 M | $4.69 B |
| 06/15/2026 | $23.84 | $23.88 (0.17%) | $24.10 | $23.69 | 1.85 M | $4.73 B |
| 06/12/2026 | $24.41 | $24.38 (-0.12%) | $24.81 | $24.31 | 1.61 M | $4.83 B |
| 06/11/2026 | $24.80 | $24.39 (-1.65%) | $24.93 | $24.29 | 2.40 M | $4.83 B |
| 06/10/2026 | $24.45 | $24.63 (0.74%) | $24.99 | $24.29 | 2.51 M | $4.88 B |
| 06/09/2026 | $24.64 | $24.35 (-1.18%) | $24.67 | $24.25 | 1.56 M | $4.82 B |
| 06/08/2026 | $24.71 | $24.63 (-0.32%) | $24.75 | $24.51 | 975.00 K | $4.88 B |
| 06/05/2026 | $24.77 | $24.46 (-1.25%) | $24.77 | $24.44 | 1.70 M | $4.84 B |
| 06/04/2026 | $24.94 | $24.79 (-0.6%) | $25.04 | $24.70 | 1.30 M | $4.91 B |
| 06/03/2026 | $25.09 | $24.83 (-1.04%) | $25.17 | $24.82 | 654.41 K | $4.92 B |
| 06/02/2026 | $24.70 | $24.90 (0.81%) | $25.01 | $24.70 | 870.80 K | $4.93 B |
| 06/01/2026 | $24.54 | $24.78 (0.98%) | $25.05 | $24.46 | 1.13 M | $4.91 B |
| 05/29/2026 | $24.70 | $24.35 (-1.42%) | $24.70 | $24.26 | 2.67 M | $4.82 B |
| 05/28/2026 | $24.95 | $24.70 (-1%) | $25.06 | $24.65 | 1.20 M | $4.89 B |
| 05/27/2026 | $25.18 | $24.88 (-1.19%) | $25.27 | $24.82 | 1.60 M | $4.93 B |
| 05/26/2026 | $25.87 | $25.51 (-1.39%) | $25.87 | $25.45 | 1.81 M | $5.05 B |
| 05/22/2026 | $25.51 | $25.95 (1.72%) | $26.15 | $25.49 | 2.09 M | $5.14 B |
| 05/21/2026 | $25.37 | $25.51 (0.55%) | $25.78 | $25.20 | 2.42 M | $5.05 B |
| 05/20/2026 | $25.35 | $25.12 (-0.91%) | $25.79 | $24.95 | 2.93 M | $4.97 B |
| 05/19/2026 | $24.98 | $25.33 (1.4%) | $25.36 | $24.70 | 1.79 M | $5.02 B |
| 05/18/2026 | $24.57 | $24.87 (1.22%) | $25.11 | $24.40 | 2.05 M | $4.92 B |
| 05/15/2026 | $24.27 | $24.56 (1.19%) | $24.72 | $24.08 | 2.68 M | $4.86 B |
| 05/14/2026 | $23.61 | $24.12 (2.16%) | $24.17 | $23.58 | 1.99 M | $4.78 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.
