Plains GP Holdings, L.P.
PAGPNASDAQEnergy● Active
$24.65
+$0.19(+0.76%)
Market Cap$4.9B
P/E Ratio—
52W High$26.15
52W Low$16.68
Plains GP Holdings, L.P.（PAGP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pagp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$26.15
May 22, 2026
-5.7% from here
5-Year Low5Y
$9.24
Dec 20, 2021
+166.8% from low
IPO Priceadj.
$58.59
Oct 16, 2013
-57.9% since IPO
1 Year Ago
$18.58
Jun 9, 2025
+32.7% in 1Y
5 Years Ago
$12.66
Jun 8, 2021
+94.7% in 5Y
10 Years Ago
$29.53
Jun 8, 2016
-16.5% in 10Y
Historical Price Data · PAGP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $24.71 | $24.75 | $24.51 | $24.65 | $24.65 | 627K | -0.26% |
| Jun 5, 2026 | $24.77 | $24.77 | $24.44 | $24.46 | $24.46 | 1.7M | -1.25% |
| Jun 4, 2026 | $24.94 | $25.04 | $24.70 | $24.79 | $24.79 | 1.3M | -0.60% |
| Jun 3, 2026 | $25.09 | $25.17 | $24.82 | $24.83 | $24.83 | 654K | -1.04% |
| Jun 2, 2026 | $24.70 | $25.01 | $24.70 | $24.90 | $24.90 | 871K | +0.81% |
| Jun 1, 2026 | $24.54 | $25.05 | $24.46 | $24.78 | $24.78 | 1.1M | +0.98% |
| May 29, 2026 | $24.70 | $24.70 | $24.26 | $24.35 | $24.35 | 2.7M | -1.42% |
| May 28, 2026 | $24.95 | $25.06 | $24.65 | $24.70 | $24.70 | 1.2M | -1.00% |
| May 27, 2026 | $25.18 | $25.27 | $24.82 | $24.88 | $24.88 | 1.6M | -1.19% |
| May 26, 2026 | $25.87 | $25.87 | $25.45 | $25.51 | $25.51 | 1.8M | -1.39% |
| May 22, 2026 | $25.51 | $26.15 | $25.49 | $25.95 | $25.95 | 2.1M | +1.72% |
| May 21, 2026 | $25.37 | $25.78 | $25.20 | $25.51 | $25.51 | 2.4M | +0.55% |
| May 20, 2026 | $25.35 | $25.79 | $24.95 | $25.12 | $25.12 | 2.9M | -0.91% |
| May 19, 2026 | $24.98 | $25.36 | $24.70 | $25.33 | $25.33 | 1.8M | +1.40% |
| May 18, 2026 | $24.57 | $25.11 | $24.40 | $24.87 | $24.87 | 2.0M | +1.22% |
| May 15, 2026 | $24.27 | $24.72 | $24.08 | $24.56 | $24.56 | 2.7M | +1.19% |
| May 14, 2026 | $23.61 | $24.17 | $23.58 | $24.12 | $24.12 | 2.0M | +2.16% |
| May 13, 2026 | $23.52 | $23.60 | $23.21 | $23.51 | $23.51 | 972K | -0.04% |
| May 12, 2026 | $23.79 | $23.83 | $23.44 | $23.46 | $23.46 | 1.0M | -1.39% |
| May 11, 2026 | $23.95 | $23.95 | $22.94 | $23.51 | $23.51 | 1.5M | -1.84% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PAGP
Jan 1 → Dec 31 · 6 years2026+28.9%$19.12 → $24.64
+28.9%
2025+3.2%$18.55 → $19.14
+3.2%
2024+14.9%$16.00 → $18.38
+14.9%
2023+28.6%$12.40 → $15.95
+28.6%
2022+21.8%$10.21 → $12.44
+21.8%
2021-20.5%$12.75 → $10.14
-20.5%
Best Year2026 · +28.9%
Worst Year2021 · -20.5%
Positive Years5 / 6
Avg Annual Return+12.8%
6Y Total Return+93.3%
6Y CAGR~+11.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.79+0.00%
Mkt Cap $629.2B
Chevron Corporation
CVX
$189.33+0.00%
Mkt Cap $377.1B
Shell plc
SHEL
$86.54+0.00%
Mkt Cap $244.0B
TotalEnergies SE
TTE
$88.50+0.00%
Mkt Cap $197.1B
Enbridge Inc.
ENB.TO
$77.32+0.00%
Mkt Cap $168.8B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.88+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.83+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$55.41+0.00%
Mkt Cap $121.0BWhat If You Invested in PAGP?
If you invested $1,000 in PAGP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$835
Total Return-16.5%
CAGR~-1.8% / yr
Profit$-165
Based on Jun 8, 2016 · $29.53Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Plains GP Holdings, L.P.（PAGP）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $24.65。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PAGP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PAGP 历史股价FMP 日线复权 OHLCV