5 DAY PERFORMANCE
-9.23%
1 MONTH PERFORMANCE
-9.18%
3 MONTH PERFORMANCE
-2.74%
6 MONTH PERFORMANCE
+1.95%
YEAR-TO-DATE PERFORMANCE
+2.23%
1 YEAR PERFORMANCE
+7.86%
Plains GP Holdings, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.65 | $21.11 (2.23%) | $21.29 | $20.70 | 840,531 | $14.85 B |
| 03/11/2025 | $20.76 | $20.65 (-0.53%) | $21.04 | $20.39 | 1.29 M | $14.54 B |
| 03/10/2025 | $20.60 | $20.75 (0.73%) | $20.85 | $20.55 | 915,077 | $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 | 943,224 | $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 | 941,547 | $14.72 B |
| 02/12/2025 | $20.84 | $20.69 (-0.72%) | $21.06 | $20.66 | 848,300 | $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 |
| 01/31/2025 | $21.71 | $21.15 (-2.58%) | $21.71 | $21.12 | 2.43 M | $4.17 B |
| 01/30/2025 | $22.04 | $22.13 (0.41%) | $22.17 | $21.79 | 1.68 M | $4.36 B |
| 01/29/2025 | $21.78 | $21.90 (0.55%) | $22.03 | $21.78 | 1.64 M | $4.31 B |
| 01/28/2025 | $21.55 | $21.74 (0.88%) | $21.78 | $21.47 | 1.59 M | $4.28 B |
| 01/27/2025 | $21.65 | $21.46 (-0.88%) | $21.65 | $21.24 | 2.18 M | $4.23 B |
| 01/24/2025 | $21.93 | $21.76 (-0.78%) | $22.11 | $21.66 | 1.86 M | $4.29 B |
| 01/23/2025 | $21.98 | $21.88 (-0.45%) | $22.21 | $21.79 | 1.29 M | $4.31 B |
| 01/22/2025 | $22.04 | $21.85 (-0.86%) | $22.31 | $21.84 | 1.91 M | $4.30 B |
| 01/21/2025 | $21.55 | $21.95 (1.86%) | $22.16 | $21.53 | 2.46 M | $4.32 B |
| 01/17/2025 | $21.35 | $21.43 (0.37%) | $21.73 | $21.35 | 2.60 M | $4.22 B |
| 01/16/2025 | $20.67 | $21.49 (3.97%) | $21.58 | $20.62 | 4.05 M | $4.23 B |
| 01/15/2025 | $20.75 | $20.67 (-0.39%) | $20.95 | $20.65 | 1.87 M | $4.07 B |
| 01/14/2025 | $20.16 | $20.64 (2.38%) | $20.82 | $20.15 | 1.43 M | $4.07 B |
| 01/13/2025 | $20.18 | $20.11 (-0.35%) | $20.38 | $19.99 | 2.10 M | $3.96 B |
| 01/10/2025 | $20.24 | $20.01 (-1.14%) | $20.63 | $19.92 | 3.13 M | $3.94 B |
| 01/08/2025 | $18.90 | $19.93 (5.45%) | $19.97 | $18.85 | 3.33 M | $3.93 B |
| 01/07/2025 | $18.90 | $18.78 (-0.63%) | $19.05 | $18.77 | 1.28 M | $3.70 B |
| 01/06/2025 | $18.63 | $18.79 (0.86%) | $18.92 | $18.59 | 1.18 M | $3.70 B |
| 01/03/2025 | $18.66 | $18.52 (-0.75%) | $18.71 | $18.47 | 958,746 | $3.65 B |
| 01/02/2025 | $18.55 | $18.52 (-0.16%) | $18.66 | $18.26 | 2.23 M | $3.65 B |
| 12/31/2024 | $18.13 | $18.38 (1.38%) | $18.59 | $18.13 | 1.02 M | $3.62 B |
| 12/30/2024 | $18.22 | $18.15 (-0.38%) | $18.24 | $17.88 | 1.06 M | $3.58 B |
| 12/27/2024 | $18.13 | $18.13 (0%) | $18.26 | $18.00 | 1.47 M | $3.57 B |
| 12/26/2024 | $18.49 | $18.16 (-1.78%) | $18.61 | $18.12 | 1.63 M | $3.58 B |
| 12/24/2024 | $18.32 | $18.57 (1.36%) | $18.58 | $18.23 | 572,200 | $3.66 B |
| 12/23/2024 | $18.13 | $18.24 (0.61%) | $18.28 | $17.99 | 1.14 M | $3.59 B |
| 12/20/2024 | $17.97 | $18.20 (1.28%) | $18.46 | $17.95 | 2.75 M | $3.59 B |
| 12/19/2024 | $18.51 | $18.08 (-2.32%) | $18.53 | $17.86 | 2.29 M | $3.56 B |
| 12/18/2024 | $18.65 | $18.15 (-2.68%) | $18.76 | $18.05 | 2.41 M | $3.58 B |
| 12/17/2024 | $18.75 | $18.80 (0.27%) | $18.82 | $18.52 | 813,600 | $3.70 B |
| 12/16/2024 | $19.03 | $18.84 (-1%) | $19.14 | $18.81 | 916,426 | $3.71 B |
| 12/13/2024 | $19.38 | $19.13 (-1.29%) | $19.40 | $19.07 | 571,950 | $3.77 B |
| 12/12/2024 | $19.23 | $19.32 (0.47%) | $19.47 | $19.23 | 3.02 M | $3.81 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.
