Pembina Pipeline (PBA) Stock Chart & Stock Price History $36.74 -0.52 (-1.38%) Closing price 07/21/2025 03:58 PM EasternExtended Trading$37.00 +0.27 (+0.72%) As of 04:06 AM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Pembina Pipeline Stock Price Performance The Pembina Pipeline (PBA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 3.73%, with a year-to-date return of -0.58%. In the past month, the stock has decreased 2.02%, reflecting recent market activity. As of the latest close, Pembina Pipeline traded at $36.74 with a market cap of $21.34 billion and volume of 921,514 shares. Five years ago, the stock traded at $25.49, representing a 44.12% increase over that period. At the time, it had a market cap of $14.01 billion and a volume of 1.08 million shares. Receive PBA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Pembina Pipeline and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-1.19%1 Month Performance-2.02%3 Month Performance-3.89%Year-To-Date Performance-0.58%1 Year Performance-3.73%5 Year Performance+44.12% PBA Stock Chart for Tuesday, July, 22, 2025 PBA Chart by TradingView Pembina Pipeline Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/21/2025$37.24$36.74-1.36%$37.45$36.70921,514 shs$21.34 billion07/18/2025$37.18$37.24+0.17%$37.51$37.09870,950 shs$21.63 billion07/17/2025$37.13$37.18+0.13%$37.26$36.38973,963 shs$21.60 billion07/16/2025$37.21$37.13-0.22%$37.26$36.56988,083 shs$21.57 billion07/15/2025$37.28$37.21-0.19%$37.54$36.97667,406 shs$21.62 billion07/14/2025$36.87$37.28+1.12%$37.29$36.70759,208 shs$21.66 billion07/11/2025$36.84$36.87+0.08%$37.06$36.67626,131 shs$21.42 billion07/10/2025$36.47$36.84+1.01%$36.86$36.181.07 million shs$21.40 billion07/09/2025$36.54$36.47-0.19%$36.70$36.43715,184 shs$21.19 billion07/08/2025$36.27$36.54+0.74%$36.65$36.091.01 million shs$21.23 billion Get the Latest News and Ratings for PBA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Pembina Pipeline and its competitors with MarketBeat's FREE daily newsletter. 07/07/2025$37.21$36.27-2.52%$37.22$36.171.37 million shs$21.07 billion07/04/2025$37.21$37.21$37.43$37.18482,443 shs$21.61 billion07/03/2025$37.38$37.21-0.47%$37.43$37.18482,443 shs$21.61 billion07/02/2025$37.31$37.38+0.20%$37.63$37.011.40 million shs$21.71 billion07/01/2025$37.54$37.31-0.62%$37.51$36.961.22 million shs$21.67 billion06/30/2025$37.21$37.54+0.89%$37.70$36.971.15 million shs$21.81 billion06/27/2025$37.90$37.21-1.81%$37.86$37.022.80 million shs$21.62 billion06/26/2025$36.73$37.90+3.17%$38.06$37.022.55 million shs$22.01 billion06/25/2025$36.96$36.73-0.63%$36.84$36.541.18 million shs$21.34 billion06/24/2025$36.86$36.96+0.28%$37.13$36.571.43 million shs$21.47 billion06/23/2025$37.49$36.86-1.69%$37.84$36.793.01 million shs$21.41 billion Related Companies Antero Midstream Stock Price Chart Canadian Natural Resources Stock Price Chart Enbridge Stock Price Chart Hess Stock Price Chart Kinder Morgan Stock Price Chart ONEOK Stock Price Chart Plains GP Stock Price Chart Suncor Energy Stock Price Chart Targa Resources Stock Price Chart Williams Companies Stock Price Chart Receive PBA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Pembina Pipeline and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:PBA) was last updated on 7/22/2025 by MarketBeat.com Staff From Our PartnersGenesis 14:13-17 [HIDDEN MEANING?]A mysterious Bible verse from Genesis may hold the key to unlocking what one expert calls an “American birthri...Paradigm Press | SponsoredThis Could Be the Most Profitable Season of Your LifeInstitutional money is pouring in. Bitcoin ETFs are live. Altcoin adoption is accelerating. This is the sam...Crypto Swap Profits | SponsoredTreasury Secretary Bessent Is Betting Big on GoldWhen the U.S. Treasury Secretary’s largest personal investment is gold — that’s a signal. Now a veteran gol...Golden Portfolio | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredI was wrong about TrumpI made a mistake. A mistake I feel very foolish about. After speaking with Donald Trump and some of his ...Porter & Company | SponsoredTrump’s $100 Trillion Land Rush Is OnWhat Is "The US: IPO"? You won't hear this on CNBC... but the government may soon open up hundreds of trill...Stansberry Research | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Pembina Pipeline Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Share Pembina Pipeline With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
