Skip to main content
PAGP logo

Plains GP Holdings, L.P.

PAGPNASDAQEnergyOil & Gas Midstream

$27.45Today:- (-)1Y +60.86%

As of Oct 16, 2026 close

Market cap
$5.38B
P/E (TTM)
9.71
Forward P/E
7.97
Dividend yield
6.01%
52-week range
$16.82$28.70
Volume (live)
-
Avg. volume (3M)
1.76M

Plains GP Holdings, L.P. (PAGP) Historical Stock Prices

Analyze Plains GP Holdings, L.P. (PAGP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Plains GP Holdings, L.P. (PAGP) Interactive Price Chart

Interactive historical price chart showing Plains GP Holdings, L.P. stock price movements and trends across multiple time periods.

Loading chart...

PAGP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PAGP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202627.3327.5427.0127.4527.453.05M
Oct 15, 202627.2427.3426.8227.1727.172.33M
Oct 14, 202627.3527.3526.9827.1127.112.59M
Oct 13, 202626.8727.1326.7327.0927.091.44M
Oct 12, 202626.7626.8726.6326.7526.75958.12K
Oct 9, 202626.6326.8426.3926.6226.62832.52K
Oct 8, 202626.3926.7326.3626.5726.571.90M
Oct 7, 202626.2926.4425.8926.2126.211.35M
Oct 6, 202626.0226.4425.9526.2426.241.25M
Oct 5, 202626.0526.5525.9826.1826.181.65M
Oct 2, 202625.6226.1725.6226.0626.062.18M
Oct 1, 202625.8526.0125.6525.9325.932.08M
Sep 30, 202626.1326.2225.6525.9025.902.09M
Sep 29, 202626.3326.5325.9626.1326.131.99M
Sep 28, 202626.8226.8626.3226.6026.602.49M
Sep 25, 202626.6426.6926.1326.5826.582.09M
Sep 24, 202626.8126.9426.5726.7026.701.11M
Sep 23, 202626.8827.0926.6626.6926.691.29M
Sep 22, 202627.0427.3926.7526.8726.872.21M
Sep 21, 202627.5527.7827.2727.3327.33960.49K
Sep 18, 202627.6327.9127.6027.6727.671.17M
Sep 17, 202627.5527.9527.4427.7327.731.31M
Sep 16, 202627.8327.8827.4727.6827.681.63M
Sep 15, 202627.9828.1127.7827.8427.841.53M
Sep 14, 202628.2328.5027.8928.0028.001.73M
Sep 11, 202627.8328.1327.7527.9927.992.41M
Sep 10, 202628.3128.4327.7627.8927.891.68M
Sep 9, 202628.1928.3827.8427.9727.972.33M
Sep 8, 202627.9428.1927.6528.0728.071.96M
Sep 4, 202627.6427.9127.3827.8927.891.21M
Sep 3, 202628.4228.4527.6627.6827.683.07M
Sep 2, 202628.2628.5228.0228.3528.351.44M
Sep 1, 202628.7028.7028.3028.4728.471.52M
Aug 31, 202628.3228.3327.9628.2228.221.95M
Aug 28, 202628.0828.2327.9527.9727.971.87M
Aug 27, 202628.0028.2827.8128.0328.031.84M
Aug 26, 202627.1128.1527.0028.1328.131.83M
Aug 25, 202627.0927.4827.0927.1627.161.25M
Aug 24, 202626.7227.3926.6727.2727.271.47M
Aug 21, 202626.8727.1726.8026.8426.842.37M
Aug 20, 202626.4126.8526.2726.8026.801.43M
Aug 19, 202626.2726.3825.8526.0926.091.69M
Aug 18, 202625.9826.3625.9826.3026.301.64M
Aug 17, 202625.8525.9825.6825.7925.791.62M
Aug 14, 202625.5825.8825.4825.8425.841.93M
Aug 13, 202625.1425.6825.1025.4925.492.31M
Aug 12, 202624.9225.3024.9225.1525.15878.11K
Aug 11, 202625.1825.3225.0025.1125.11899.40K
Aug 10, 202624.8425.2324.8325.1525.151.21M
Aug 7, 202625.1625.1624.6624.7424.741.95M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.