Free Trial
→ NNVC FDA = New Momentum Wave! (From Equiscreen) (Ad)tc pixel Free PBA Stock Alerts

Pembina Pipeline (PBA) Stock Chart & Stock Price History

Pembina Pipeline logo
$48.53 +1.30 (+2.75%)
As of 02:51 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

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 increased 30.07%, with a year-to-date return of 27.44%. In the past month, the stock has increased 11.64%, reflecting recent market activity.

As of the latest close, Pembina Pipeline traded at $47.23 with a market cap of $27.46 billion and volume of 896,237 shares. Five years ago, the stock traded at $31.86, representing a 52.32% increase over that period. At the time, it had a market cap of $17.52 billion and a volume of 962,128 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+6.14%
1 Month
Performance
+11.64%
3 Month
Performance
+9.44%
Year-To-Date
Performance
+27.44%
1 Year
Performance
+30.07%
5 Year
Performance
+52.32%

PBA Stock Chart for Thursday, May, 14, 2026

PBA Chart by TradingView

Pembina Pipeline Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2026$46.74$47.23
+1.06%		$47.26$46.71896,237 shs$27.46 billion
05/12/2026$46.32$46.74
+0.91%		$46.89$46.10524,918 shs$27.17 billion
05/11/2026$45.72$46.32
+1.29%		$46.53$45.98614,618 shs$26.92 billion
05/08/2026$44.97$45.72
+1.69%		$46.45$44.821.03 million shs$26.14 billion
05/07/2026$44.85$44.97
+0.25%		$45.08$44.22974,425 shs$26.14 billion
05/06/2026$46.28$44.85
-3.08%		$45.82$44.821.04 million shs$26.07 billion
05/05/2026N/A$46.28$46.73$46.11730,777 shs$26.90 billion
04/30/2026$45.14$46.56
+3.14%		$46.60$44.981.04 million shs$27.06 billion
04/29/2026$44.28$45.14
+1.95%		$45.15$44.501.04 million shs$26.24 billion
04/28/2026$43.35$44.28
+2.14%		$44.41$43.44983,024 shs$25.74 billion
04/27/2026$43.38$43.35
-0.06%		$43.87$43.27686,633 shs$25.20 billion
04/24/2026$43.23$43.38
+0.34%		$43.43$42.91884,806 shs$25.22 billion
04/23/2026$42.65$43.23
+1.35%		$43.35$42.75924,780 shs$25.13 billion
04/22/2026$42.45$42.65
+0.48%		$42.81$42.40701,835 shs$24.79 billion
04/21/2026$42.54$42.45
-0.21%		$42.75$42.14758,631 shs$24.68 billion
04/20/2026$42.45$42.54
+0.20%		$42.97$42.281.14 million shs$24.73 billion
04/17/2026$43.24$42.45
-1.82%		$43.03$41.831.38 million shs$24.68 billion
04/16/2026$43.22$43.24
+0.04%		$43.69$42.91620,166 shs$25.14 billion
04/15/2026$43.47$43.22
-0.57%		$43.61$43.15603,103 shs$25.13 billion
04/14/2026$44.00$43.47
-1.20%		$44.00$43.37645,915 shs$25.27 billion
04/13/2026$44.36$44.00
-0.82%		$44.63$43.79616,181 shs$25.57 billion
Related Companies

This page (NYSE:PBA) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
NNVC FDA = New Momentum Wave!
NanoViricides (NYSE: NNVC) just received FDA Orphan Drug Designation for its antiviral NV-387, targeting measl...
Equiscreen | Sponsoredtc pixel
Peptide Company Lands Exclusive MMA Wellness Partnership
A publicly traded peptide company just signed an exclusive partnership with a NYSE-listed MMA media platform t...
The Tomorrow Investor | Sponsoredtc pixel
Elon’s ‘iPhone’ Could 10x Apple’s iPhone
Early Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...
StocksToTrade | Sponsoredtc pixel
Before you buy SpaceX shares, consider this alternative approach
SpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...
Weiss Ratings | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Collect $1,170 a month from silver
I've Rarely Seen This With Silver This combination - 20% dividends + 68% share appreciation - never happens...
Investors Alley | Sponsoredtc pixel