Free Trial

Pembina Pipeline (PBA) Stock Chart & Stock Price History

Pembina Pipeline logo
$38.24 -0.32 (-0.83%)
As of 03:59 PM Eastern

Pembina Pipeline Stock Price Performance

5 Day
Performance
-1.64%
1 Month
Performance
-5.09%
3 Month
Performance
+2.82%
6 Month
Performance
-9.62%
Year-To-Date
Performance
+2.51%
1 Year
Performance
+7.61%
Receive PBA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pembina Pipeline and its competitors with MarketBeat's FREE daily newsletter.

PBA Stock Chart for Wednesday, April, 30, 2025

Pembina Pipeline Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/29/2025$38.83$38.56
-0.70%
$38.87$38.48616,998 shs$22.40 billion
04/28/2025$38.51$38.83
+0.83%
$38.85$38.35452,988 shs$22.56 billion
04/25/2025$38.34$38.51
+0.44%
$38.63$38.15510,982 shs$22.36 billion
04/24/2025$38.10$38.34
+0.63%
$38.60$38.23682,451 shs$22.26 billion
04/23/2025$38.22$38.10
-0.31%
$38.47$37.69714,115 shs$22.12 billion
04/22/2025$37.65$38.22
+1.51%
$38.54$37.82608,183 shs$22.19 billion
04/21/2025$37.96$37.65
-0.82%
$38.02$37.32578,788 shs$21.86 billion
04/18/2025$37.96$37.96$38.52$37.541.00 million shs$22.04 billion
04/17/2025$37.37$37.96
+1.59%
$38.52$37.541.00 million shs$22.04 billion
04/16/2025$37.00$37.37
+1.01%
$37.65$37.15684,146 shs$21.70 billion
04/15/2025$36.87$37.00
+0.34%
$37.24$36.85914,514 shs$21.48 billion
04/14/2025$36.34$36.87
+1.47%
$37.06$36.471.05 million shs$21.41 billion
04/11/2025$35.18$36.34
+3.28%
$36.55$35.311.07 million shs$21.10 billion
04/10/2025$35.99$35.18
-2.25%
$35.79$34.511.89 million shs$20.43 billion
04/09/2025$35.36$35.99
+1.78%
$36.41$34.132.04 million shs$20.90 billion
04/09/2025$35.36$35.99
+1.78%
$36.41$34.132.04 million shs$20.90 billion
04/08/2025$36.39$35.36
-2.82%
$37.47$34.972.19 million shs$20.53 billion
04/08/2025$36.39$35.36
-2.82%
$37.47$34.972.19 million shs$20.53 billion
04/07/2025$37.17$36.39
-2.11%
$37.35$35.371.35 million shs$21.13 billion
04/04/2025$40.44$37.17
-8.07%
$39.47$37.032.02 million shs$21.58 billion
04/03/2025$40.85$40.44
-1.02%
$41.08$40.21980,330 shs$23.48 billion
04/02/2025$40.50$40.85
+0.86%
$40.90$40.09545,419 shs$23.72 billion
04/01/2025$40.00$40.50
+1.25%
$40.54$39.66564,693 shs$23.52 billion
03/31/2025$39.91$40.00
+0.23%
$40.37$39.53817,672 shs$23.23 billion

This page (NYSE:PBA) was last updated on 4/30/2025 by MarketBeat.com Staff
From Our Partners