MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PAGP — Plains GP Holdings, L.P. Class A Units representing Limited Partner Interests
NasdaqPlains GP Holdings, L.P. Class A Units representing Limited Partner Interests
$26.21
-0.03(-0.11%)
- O
- 26.29
- H
- 26.44
- L
- 25.89
- V
- 1.35M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$26.21
Period Return+35.17%
Period High$28.70
Period Low$16.68
Avg Daily Volume1.62M
Total Trading Days365
PAGP — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $26.29 | $26.44 | $25.89 | $26.21 | $-0.03 | -0.11% | 1,347,032 | $26.11 | $25.89 $26.44 |
| Oct 6, 2026 | $26.02 | $26.44 | $25.95 | $26.24 | +$0.06 | +0.23% | 1,245,621 | $26.24 | $25.95 $26.44 |
| Oct 5, 2026 | $26.05 | $26.56 | $25.99 | $26.18 | +$0.12 | +0.46% | 1,645,231 | $26.27 | $25.99 $26.56 |
| Oct 2, 2026 | $25.62 | $26.17 | $25.62 | $26.06 | +$0.13 | +0.50% | 2,175,256 | $25.98 | $25.62 $26.17 |
| Oct 1, 2026 | $25.85 | $26.01 | $25.65 | $25.93 | +$0.03 | +0.12% | 2,079,069 | $25.89 | $25.65 $26.01 |
| Sep 30, 2026 | $26.13 | $26.22 | $25.65 | $25.90 | $-0.23 | -0.88% | 2,088,099 | $25.86 | $25.65 $26.22 |
| Sep 29, 2026 | $26.33 | $26.53 | $25.97 | $26.13 | $-0.47 | -1.77% | 1,994,624 | $26.18 | $25.97 $26.53 |
| Sep 28, 2026 | $26.82 | $26.86 | $26.33 | $26.60 | +$0.02 | +0.08% | 2,494,191 | $26.58 | $26.33 $26.86 |
| Sep 25, 2026 | $26.64 | $26.69 | $26.13 | $26.58 | $-0.12 | -0.45% | 2,093,322 | $26.38 | $26.13 $26.69 |
| Sep 24, 2026 | $26.81 | $26.94 | $26.57 | $26.70 | +$0.01 | +0.04% | 1,112,122 | $26.75 | $26.57 $26.94 |
| Sep 23, 2026 | $26.88 | $27.09 | $26.66 | $26.69 | $-0.18 | -0.67% | 1,287,780 | $26.84 | $26.66 $27.09 |
| Sep 22, 2026 | $27.04 | $27.40 | $26.75 | $26.87 | $-0.46 | -1.68% | 2,208,406 | $26.91 | $26.75 $27.40 |
| Sep 21, 2026 | $27.55 | $27.78 | $27.27 | $27.33 | $-0.34 | -1.23% | 960,492 | $27.44 | $27.27 $27.78 |
| Sep 18, 2026 | $27.63 | $27.92 | $27.60 | $27.67 | $-0.06 | -0.20% | 1,172,392 | $27.71 | $27.60 $27.92 |
| Sep 17, 2026 | $27.55 | $27.95 | $27.44 | $27.73 | +$0.05 | +0.16% | 1,308,954 | $27.74 | $27.44 $27.95 |
| Sep 16, 2026 | $27.83 | $27.88 | $27.47 | $27.68 | $-0.16 | -0.57% | 1,633,014 | $27.67 | $27.47 $27.88 |
| Sep 15, 2026 | $27.98 | $28.12 | $27.78 | $27.84 | $-0.16 | -0.57% | 1,323,800 | $27.91 | $27.78 $28.12 |
| Sep 14, 2026 | $28.23 | $28.50 | $27.89 | $28.00 | +$0.01 | +0.04% | 1,564,031 | $28.16 | $27.89 $28.50 |
| Sep 11, 2026 | $27.83 | $28.13 | $27.75 | $27.99 | +$0.10 | +0.36% | 2,878,416 | $27.98 | $27.75 $28.13 |
| Sep 10, 2026 | $28.31 | $28.43 | $27.76 | $27.89 | $-0.08 | -0.29% | 1,682,642 | $27.90 | $27.76 $28.43 |
| Sep 9, 2026 | $28.19 | $28.38 | $27.84 | $27.97 | $-0.10 | -0.36% | 2,325,442 | $28.12 | $27.84 $28.38 |
| Sep 8, 2026 | $27.94 | $28.19 | $27.65 | $28.07 | +$0.18 | +0.65% | 1,955,912 | $27.98 | $27.65 $28.19 |
| Sep 4, 2026 | $27.64 | $27.92 | $27.38 | $27.89 | +$0.21 | +0.76% | 1,212,253 | $27.73 | $27.38 $27.92 |
| Sep 3, 2026 | $28.42 | $28.45 | $27.67 | $27.68 | $-0.67 | -2.36% | 3,073,280 | $27.84 | $27.67 $28.45 |
| Sep 2, 2026 | $28.26 | $28.52 | $28.02 | $28.35 | $-0.12 | -0.42% | 1,375,233 | $28.33 | $28.02 $28.52 |
| Sep 1, 2026 | $28.70 | $28.70 | $28.30 | $28.47 | +$0.25 | +0.89% | 1,524,279 | $28.44 | $28.30 $28.70 |
| Aug 31, 2026 | $28.32 | $28.33 | $27.96 | $28.22 | +$0.25 | +0.89% | 1,953,897 | $28.15 | $27.96 $28.33 |
| Aug 28, 2026 | $28.08 | $28.23 | $27.95 | $27.97 | $-0.06 | -0.21% | 1,866,558 | $28.06 | $27.95 $28.23 |
| Aug 27, 2026 | $28.00 | $28.28 | $27.81 | $28.03 | $-0.10 | -0.36% | 1,835,088 | $28.06 | $27.81 $28.28 |
| Aug 26, 2026 | $27.11 | $28.15 | $27.00 | $28.13 | +$0.97 | +3.57% | 1,830,793 | $27.97 | $27.00 $28.15 |