Plains GP L.P. Stock Price History
NASDAQ: PAGPEnergyNatural Gas DistributionUSD
26.62+0.05 (+0.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PAGP price history at a glance
The price history for Plains GP L.P. (PAGP) on this page begins on October 14, 2013, when the stock closed at $58.40; it most recently closed at $26.62 on October 5, 2026. The highest price in this record is $86.88, reached on June 23, 2014; the latest close is 69.4% below that peak. Across the 12 complete calendar years in the table, PAGP finished higher in 7 and lower in 5. Its best year was 2016 (+37.6%) and its worst was 2015 (-63.6%).
Over roughly 13 years the share price changed -54.4%, a -5.9% compound annual price return (excluding dividends). In the last 12 months alone, PAGP has gained 58.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $86.88
- Date of high
- Jun 23, 2014
- Low since 2013
- $3.04
- Date of low
- Mar 16, 2020
- 52-week high
- $28.70
- 52-week low
- $16.68
- Last close
- $26.62
PAGP returns
1 week
+2.15%
1 month
-4.83%
3 months
+7.56%
6 months
+12.89%
Year to date
+39.08%
1 year
+57.98%
3 years
+66.79%
5 years
+126.94%
PAGP price return, excluding dividends.
PAGP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.62 | +37.15% |
| 2025 | 19.41 | +4.81% |
| 2024 | 18.52 | +16.11% |
| 2023 | 15.95 | +28.22% |
| 2022 | 12.44 | +22.68% |
| 2021 | 10.14 | +20.00% |
| 2020 | 8.45 | -56.42% |
| 2019 | 19.39 | -13.55% |
| 2018 | 22.43 | +2.19% |
| 2017 | 21.95 | -36.71% |
| 2016 | 34.68 | +37.62% |
| 2015 | 25.20 | -63.57% |
| 2014 | 69.17 | -0.23% |
| 2013* | 69.33 | +18.72% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
PAGP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.63 | 26.84 | 26.39 | 26.62 | +0.19% | |
| 26.39 | 26.73 | 26.36 | 26.57 | +1.26% | |
| 26.02 | 26.44 | 25.95 | 26.24 | +0.23% | |
| 26.05 | 26.56 | 25.99 | 26.18 | +0.46% | |
| 25.62 | 26.17 | 25.62 | 26.06 | +0.50% | |
| 25.85 | 26.01 | 25.65 | 25.93 | +0.12% | |
| 26.13 | 26.22 | 25.65 | 25.90 | -0.88% | |
| 26.33 | 26.53 | 25.97 | 26.13 | -1.77% | |
| 26.82 | 26.86 | 26.33 | 26.60 | +0.08% | |
| 26.64 | 26.69 | 26.13 | 26.58 | -0.45% | |
| 26.81 | 26.94 | 26.57 | 26.70 | +0.04% | |
| 26.88 | 27.09 | 26.66 | 26.69 | -0.67% | |
| 27.04 | 27.40 | 26.75 | 26.87 | -1.68% | |
| 27.55 | 27.78 | 27.27 | 27.33 | -1.23% | |
| 27.63 | 27.92 | 27.60 | 27.67 | -0.22% | |
| 27.55 | 27.95 | 27.44 | 27.73 | +0.18% | |
| 27.83 | 27.88 | 27.47 | 27.68 | -0.57% | |
| 27.98 | 28.12 | 27.78 | 27.84 | -0.57% | |
| 28.23 | 28.50 | 27.89 | 28.00 | +0.04% | |
| 27.83 | 28.13 | 27.75 | 27.99 | +0.36% | |
| 28.31 | 28.43 | 27.76 | 27.89 | -0.29% | |
| 28.19 | 28.38 | 27.84 | 27.97 | -0.36% | |
| 27.94 | 28.19 | 27.65 | 28.07 | +0.65% | |
| 27.64 | 27.92 | 27.38 | 27.89 | +0.76% | |
| 28.42 | 28.45 | 27.67 | 27.68 | -2.36% | |
| 28.26 | 28.52 | 28.02 | 28.35 | -0.42% | |
| 28.70 | 28.70 | 28.30 | 28.47 | +0.89% | |
| 28.32 | 28.33 | 27.96 | 28.22 | +0.89% | |
| 28.08 | 28.23 | 27.95 | 27.97 | -0.21% | |
| 28.00 | 28.28 | 27.81 | 28.03 | -0.36% | |
| 27.11 | 28.15 | 27.00 | 28.13 | +3.57% | |
| 27.09 | 27.48 | 27.09 | 27.16 | -0.40% | |
| 26.72 | 27.40 | 26.67 | 27.27 | +1.60% | |
| 26.87 | 27.17 | 26.80 | 26.84 | +0.15% | |
| 26.41 | 26.85 | 26.27 | 26.80 | +2.68% | |
| 26.27 | 26.38 | 25.85 | 26.10 | -0.76% | |
| 25.98 | 26.36 | 25.98 | 26.30 | +1.98% | |
| 25.85 | 25.98 | 25.69 | 25.79 | -0.19% | |
| 25.58 | 25.88 | 25.48 | 25.84 | +1.37% | |
| 25.14 | 25.68 | 25.10 | 25.49 | +1.35% | |
| 24.92 | 25.30 | 24.92 | 25.15 | +0.16% | |
| 25.18 | 25.32 | 25.00 | 25.11 | -0.16% | |
| 24.84 | 25.23 | 24.83 | 25.15 | +1.66% | |
| 25.16 | 25.16 | 24.67 | 24.74 | -2.52% | |
| 25.55 | 25.56 | 25.23 | 25.38 | +1.20% | |
| 25.58 | 25.58 | 25.03 | 25.08 | -1.45% | |
| 25.66 | 25.74 | 25.23 | 25.45 | -2.12% | |
| 26.02 | 26.18 | 25.85 | 26.00 | -1.25% | |
| 26.18 | 26.38 | 25.87 | 26.33 | -0.98% | |
| 26.66 | 26.68 | 26.52 | 26.59 | -0.26% | |
| 26.35 | 26.78 | 26.35 | 26.66 | +1.48% | |
| 26.32 | 26.50 | 26.05 | 26.27 | +0.69% | |
| 26.00 | 26.30 | 25.94 | 26.09 | -1.36% | |
| 26.52 | 26.65 | 26.44 | 26.45 | -0.23% | |
| 26.50 | 26.54 | 26.28 | 26.51 | +1.14% | |
| 26.27 | 26.30 | 26.08 | 26.21 | +0.89% | |
| 25.93 | 26.21 | 25.80 | 25.98 | +0.19% | |
| 25.72 | 26.12 | 25.65 | 25.93 | +1.25% | |
| 25.77 | 25.80 | 25.52 | 25.61 | +0.51% | |
| 25.16 | 25.53 | 25.08 | 25.48 | +1.51% | |
| 25.44 | 25.48 | 25.08 | 25.10 | -0.83% | |
| 25.27 | 25.46 | 25.22 | 25.31 | +0.28% | |
| 25.06 | 25.40 | 24.97 | 25.24 | +1.98% | |
| 24.66 | 24.78 | 24.44 | 24.75 | +0.32% | |
| 24.85 | 25.03 | 24.54 | 24.67 | -1.12% | |
| 24.94 | 25.09 | 24.72 | 24.95 | +1.22% | |
| 24.33 | 24.90 | 24.33 | 24.65 | +1.99% | |
| 24.43 | 24.60 | 24.13 | 24.17 | -1.06% | |
| 24.30 | 24.51 | 24.11 | 24.43 | +1.20% | |
| 24.14 | 24.36 | 24.03 | 24.14 | -0.54% | |
| 24.09 | 24.43 | 24.09 | 24.27 | +0.71% | |
| 23.76 | 24.22 | 23.76 | 24.10 | +1.43% | |
| 23.42 | 23.84 | 23.42 | 23.76 | +0.98% | |
| 23.34 | 23.73 | 23.22 | 23.53 | +0.51% | |
| 23.56 | 23.68 | 23.31 | 23.41 | -1.76% | |
| 23.22 | 23.87 | 23.22 | 23.83 | +2.06% | |
| 23.27 | 23.55 | 23.05 | 23.35 | +0.43% | |
| 23.30 | 23.48 | 22.81 | 23.25 | -1.06% | |
| 23.74 | 23.79 | 23.42 | 23.50 | -0.80% | |
| 23.71 | 24.01 | 23.62 | 23.69 | -0.80% | |
| 23.84 | 24.10 | 23.69 | 23.88 | -2.05% | |
| 24.41 | 24.81 | 24.31 | 24.38 | -0.04% | |
| 24.80 | 24.93 | 24.29 | 24.39 | -0.97% | |
| 24.45 | 24.99 | 24.29 | 24.63 | +1.15% | |
| 24.64 | 24.67 | 24.25 | 24.35 | -1.14% | |
| 24.71 | 24.75 | 24.51 | 24.63 | +0.70% | |
| 24.77 | 24.77 | 24.44 | 24.46 | -1.33% | |
| 24.94 | 25.04 | 24.70 | 24.79 | -0.16% | |
| 25.09 | 25.17 | 24.82 | 24.83 | -0.28% | |
| 24.70 | 25.01 | 24.70 | 24.90 | +0.48% | |
| 24.54 | 25.05 | 24.46 | 24.78 | +1.77% | |
| 24.70 | 24.70 | 24.26 | 24.35 | -1.42% | |
| 24.95 | 25.06 | 24.65 | 24.70 | -0.72% | |
| 25.18 | 25.27 | 24.82 | 24.88 | -2.47% | |
| 25.87 | 25.87 | 25.45 | 25.51 | -1.70% | |
| 25.51 | 26.15 | 25.49 | 25.95 | +1.72% | |
| 25.37 | 25.78 | 25.20 | 25.51 | +1.55% | |
| 25.35 | 25.79 | 24.95 | 25.12 | -0.83% | |
| 24.98 | 25.36 | 24.70 | 25.33 | +1.85% | |
| 24.57 | 25.11 | 24.40 | 24.87 | +1.26% | |
| 24.27 | 24.72 | 24.08 | 24.56 | +1.82% | |
| 23.61 | 24.17 | 23.58 | 24.12 | +2.59% | |
| 23.52 | 23.60 | 23.21 | 23.51 | +0.21% | |
| 23.79 | 23.83 | 23.44 | 23.46 | -0.21% | |
| 23.95 | 23.95 | 22.94 | 23.51 | +1.38% | |
| 23.67 | 23.67 | 22.99 | 23.19 | -1.86% | |
| 23.39 | 23.68 | 23.29 | 23.63 | -0.04% | |
| 23.61 | 23.87 | 23.41 | 23.64 | -2.35% | |
| 24.21 | 24.30 | 23.83 | 24.21 | -0.08% | |
| 23.81 | 24.36 | 23.80 | 24.23 | +1.72% | |
| 23.92 | 24.02 | 23.65 | 23.82 | -2.58% | |
| 24.01 | 24.50 | 23.96 | 24.45 | +1.07% | |
| 23.97 | 24.24 | 23.77 | 24.19 | +1.85% | |
| 23.75 | 23.81 | 23.52 | 23.75 | +1.54% | |
| 23.31 | 23.46 | 23.19 | 23.39 | +1.04% | |
| 23.03 | 23.17 | 22.90 | 23.15 | +0.09% | |
| 23.43 | 23.43 | 22.91 | 23.13 | +0.83% | |
| 22.97 | 23.08 | 22.92 | 22.94 | +0.44% | |
| 22.73 | 22.95 | 22.70 | 22.84 | +0.66% | |
| 22.69 | 22.77 | 22.50 | 22.69 | 0.00% | |
| 22.99 | 23.01 | 22.60 | 22.69 | -2.70% | |
| 23.26 | 23.61 | 23.26 | 23.32 | 0.00% | |
| 23.30 | 23.38 | 23.12 | 23.32 | -0.17% | |
| 23.40 | 23.55 | 23.20 | 23.36 | -0.93% | |
| 23.78 | 23.88 | 23.41 | 23.58 | 0.00% | |
| 23.61 | 23.94 | 23.55 | 23.58 | -0.13% | |
| 23.55 | 23.97 | 23.46 | 23.61 | +0.51% | |
| 23.21 | 23.56 | 23.16 | 23.49 | -2.77% | |
| 23.91 | 24.30 | 23.79 | 24.16 | +1.43% | |
| 23.99 | 24.28 | 23.75 | 23.82 | -1.00% | |
| 24.02 | 24.15 | 23.87 | 24.06 | +1.43% | |
| 23.97 | 24.09 | 23.51 | 23.72 | -2.31% | |
| 24.39 | 24.65 | 24.01 | 24.28 | -0.57% | |
| 24.68 | 24.70 | 24.31 | 24.42 | -0.16% | |
| 24.50 | 24.76 | 24.42 | 24.46 | +0.08% | |
| 24.14 | 24.49 | 24.04 | 24.44 | +1.54% | |
| 24.00 | 24.14 | 23.80 | 24.07 | -0.29% | |
| 24.00 | 24.34 | 23.84 | 24.14 | +1.64% | |
| 23.24 | 23.97 | 23.24 | 23.75 | +0.34% | |
| 23.84 | 24.04 | 23.64 | 23.67 | -0.17% | |
| 23.49 | 23.89 | 23.44 | 23.71 | +1.63% | |
| 23.60 | 23.60 | 23.27 | 23.33 | -0.30% | |
| 23.24 | 23.51 | 23.22 | 23.40 | +1.39% | |
| 23.16 | 23.18 | 22.93 | 23.08 | -0.17% | |
| 22.97 | 23.17 | 22.87 | 23.12 | +0.35% | |
| 23.58 | 23.60 | 23.01 | 23.04 | -1.62% | |
| 22.89 | 23.44 | 22.85 | 23.42 | +2.23% | |
| 23.48 | 23.59 | 22.88 | 22.91 | -2.88% | |
| 23.96 | 23.99 | 23.54 | 23.59 | -0.88% | |
| 23.98 | 24.00 | 23.70 | 23.80 | +0.42% | |
| 23.53 | 23.72 | 23.43 | 23.70 | +1.07% | |
| 22.92 | 23.51 | 22.91 | 23.45 | +1.60% | |
| 23.19 | 23.22 | 22.85 | 23.08 | +0.48% | |
| 22.93 | 23.06 | 22.64 | 22.97 | +1.91% | |
| 22.35 | 22.55 | 22.17 | 22.54 | +1.53% | |
| 21.94 | 22.25 | 21.82 | 22.20 | +1.19% | |
| 22.05 | 22.06 | 21.79 | 21.94 | -0.36% | |
| 22.19 | 22.29 | 21.88 | 22.02 | -0.94% | |
| 22.31 | 22.43 | 22.10 | 22.23 | -0.18% | |
| 22.00 | 22.28 | 22.00 | 22.27 | +0.86% | |
| 22.05 | 22.15 | 21.97 | 22.08 | +0.59% | |
| 21.98 | 22.09 | 21.88 | 21.95 | +0.60% | |
| 21.73 | 21.86 | 21.57 | 21.82 | +1.07% | |
| 21.17 | 21.61 | 21.11 | 21.59 | +1.74% | |
| 21.26 | 21.57 | 21.14 | 21.22 | +0.19% | |
| 21.05 | 21.27 | 20.96 | 21.18 | +1.49% | |
| 20.88 | 20.92 | 20.65 | 20.87 | +0.87% | |
| 20.74 | 20.76 | 20.34 | 20.69 | -0.10% | |
| 20.85 | 21.19 | 20.56 | 20.71 | -2.27% | |
| 20.93 | 21.21 | 20.85 | 21.19 | +0.43% | |
| 21.18 | 21.23 | 20.88 | 21.10 | -0.05% | |
| 20.64 | 21.15 | 20.63 | 21.11 | +2.68% | |
| 20.22 | 20.63 | 20.12 | 20.56 | +0.39% | |
| 20.23 | 20.51 | 20.08 | 20.48 | -1.63% | |
| 21.08 | 21.19 | 20.77 | 20.82 | -0.19% | |
| 20.67 | 20.96 | 20.67 | 20.86 | +0.72% | |
| 20.42 | 20.79 | 20.42 | 20.71 | +1.42% | |
| 20.39 | 20.50 | 20.20 | 20.42 | +0.44% | |
| 20.50 | 20.75 | 20.31 | 20.33 | +0.05% | |
| 20.27 | 20.39 | 20.19 | 20.32 | +0.25% | |
| 20.48 | 20.61 | 20.21 | 20.27 | -0.05% | |
| 20.59 | 20.68 | 20.23 | 20.28 | -1.31% | |
| 20.21 | 20.62 | 20.21 | 20.55 | +1.88% | |
| 20.13 | 20.28 | 20.03 | 20.17 | -0.40% | |
| 20.20 | 20.40 | 20.10 | 20.25 | +0.40% | |
| 20.11 | 20.25 | 20.01 | 20.17 | +0.80% | |
| 19.87 | 20.13 | 19.87 | 20.01 | +0.91% | |
| 19.65 | 19.85 | 19.65 | 19.83 | +1.12% | |
| 19.31 | 19.67 | 19.26 | 19.61 | +2.14% | |
| 19.31 | 19.39 | 19.16 | 19.20 | -0.26% | |
| 19.60 | 19.62 | 19.21 | 19.25 | -1.33% | |
| 19.73 | 19.73 | 19.09 | 19.51 | +0.52% | |
| 19.12 | 19.46 | 19.07 | 19.41 | +1.41% | |
| 19.10 | 19.23 | 19.00 | 19.14 | +0.47% | |
| 18.82 | 19.08 | 18.82 | 19.05 | +1.33% | |
| 18.88 | 18.96 | 18.79 | 18.80 | -0.11% | |
| 18.94 | 18.95 | 18.71 | 18.82 | -0.32% | |
| 18.92 | 18.98 | 18.87 | 18.88 | -0.21% | |
| 18.84 | 19.01 | 18.79 | 18.92 | +0.80% | |
| 18.84 | 18.85 | 18.53 | 18.77 | +0.37% | |
| 18.77 | 18.84 | 18.68 | 18.70 | -0.27% | |
| 18.89 | 18.98 | 18.68 | 18.75 | -0.74% | |
| 18.71 | 18.90 | 18.69 | 18.89 | +1.12% | |
| 18.89 | 19.03 | 18.67 | 18.68 | -1.89% | |
| 18.88 | 19.14 | 18.86 | 19.04 | +1.06% | |
| 18.81 | 18.94 | 18.71 | 18.84 | +0.48% | |
| 18.71 | 18.94 | 18.60 | 18.75 | +0.21% | |
| 18.61 | 18.72 | 18.48 | 18.71 | +0.86% | |
| 18.69 | 18.80 | 18.53 | 18.55 | -0.64% | |
| 18.83 | 18.88 | 18.62 | 18.67 | -1.16% | |
| 19.00 | 19.12 | 18.84 | 18.89 | -0.05% | |
| 18.87 | 19.02 | 18.87 | 18.90 | +0.16% | |
| 18.72 | 18.96 | 18.65 | 18.87 | +1.45% | |
| 18.72 | 18.80 | 18.60 | 18.60 | -0.32% | |
| 18.53 | 18.70 | 18.50 | 18.66 | +0.65% | |
| 18.53 | 18.66 | 18.48 | 18.54 | +0.32% | |
| 18.52 | 18.69 | 18.44 | 18.48 | +0.11% | |
| 18.25 | 18.57 | 18.24 | 18.46 | +1.48% | |
| 17.95 | 18.25 | 17.89 | 18.19 | +1.00% | |
| 18.00 | 18.07 | 17.86 | 18.01 | +0.11% | |
| 17.90 | 18.14 | 17.79 | 17.99 | +0.67% | |
| 17.75 | 18.09 | 17.62 | 17.87 | +0.11% | |
| 17.65 | 17.88 | 17.65 | 17.85 | +0.51% | |
| 17.83 | 17.97 | 17.68 | 17.76 | -0.56% | |
| 17.63 | 17.97 | 17.51 | 17.86 | +2.00% | |
| 17.49 | 17.72 | 17.42 | 17.51 | +0.34% | |
| 17.60 | 17.65 | 17.42 | 17.45 | -1.08% | |
| 17.70 | 17.72 | 17.53 | 17.64 | +0.06% | |
| 17.60 | 17.71 | 17.35 | 17.63 | +0.63% | |
| 17.29 | 17.54 | 17.21 | 17.52 | +1.57% | |
| 17.33 | 17.40 | 17.18 | 17.25 | +0.35% | |
| 17.20 | 17.60 | 16.89 | 17.19 | -0.87% | |
| 17.07 | 17.39 | 16.95 | 17.34 | +0.99% | |
| 17.19 | 17.27 | 17.00 | 17.17 | -0.58% | |
| 17.41 | 17.49 | 17.19 | 17.27 | -2.65% | |
| 17.69 | 17.90 | 17.67 | 17.74 | +0.34% | |
| 17.75 | 17.88 | 17.66 | 17.68 | +0.06% | |
| 17.63 | 17.78 | 17.58 | 17.67 | -0.28% | |
| 17.63 | 17.75 | 17.52 | 17.72 | +0.51% | |
| 17.77 | 17.80 | 17.56 | 17.63 | -1.01% | |
| 17.66 | 17.84 | 17.47 | 17.81 | +2.00% | |
| 17.45 | 17.49 | 17.22 | 17.46 | +0.46% | |
| 17.21 | 17.46 | 17.15 | 17.38 | +1.70% | |
| 16.97 | 17.14 | 16.93 | 17.09 | +1.18% | |
| 16.92 | 17.02 | 16.82 | 16.89 | -0.30% | |
| 17.24 | 17.24 | 16.84 | 16.94 | -1.22% | |
| 17.00 | 17.23 | 17.00 | 17.15 | +1.60% | |
| 16.90 | 16.98 | 16.68 | 16.88 | -0.71% | |
| 17.00 | 17.11 | 16.85 | 17.00 | +0.89% | |
| 17.20 | 17.22 | 16.82 | 16.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PAGP chart for longer ranges.