PBA | Pembina Pipeline | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Pembina Pipeline (PBA)

NYSE

$47.82+$0.005 (+0.01%)

Price as of Sep 11, 2026 7:30 PM EDT

$27.8B
Market Cap
27.92%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
-1.81%

Low Price$47.81

High Price$49.36
3 Months
-0.67%

Low Price$45.81

High Price$51.37
1 Year
+27.92%

Low Price$35.70

High Price$51.37

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	48.10	48.53	47.47	47.81	-1.10%	637,407
09/10/2026	49.53	49.53	48.24	48.34	-1.77%	830,641
09/09/2026	49.49	49.49	48.98	49.21	+0.10%	947,165
09/08/2026	48.52	49.52	48.46	49.16	+1.55%	1,848,810
09/04/2026	48.34	48.50	47.89	48.41	-0.39%	1,460,615
09/03/2026	48.64	49.12	48.45	48.60	+0.02%	668,269
09/02/2026	48.73	48.87	48.44	48.59	-0.90%	709,435
09/01/2026	49.03	49.35	48.44	49.03	+0.68%	933,153
08/31/2026	48.53	48.81	48.04	48.70	+1.44%	550,673
08/28/2026	48.56	48.63	47.86	48.01	-0.79%	508,133
08/27/2026	48.65	48.69	48.06	48.39	-0.51%	945,509
08/26/2026	47.95	48.78	47.92	48.64	+1.12%	708,575
08/25/2026	48.22	48.85	48.09	48.10	-1.29%	1,003,048
08/24/2026	48.53	48.90	48.00	48.73	0.00%	710,496
08/21/2026	49.23	49.65	48.65	48.73	-0.89%	1,323,688
08/20/2026	48.84	49.81	48.84	49.17	+1.34%	632,005
08/19/2026	49.50	49.80	48.30	48.52	-1.70%	1,512,679
08/18/2026	49.20	49.45	49.11	49.36	+1.44%	629,868
08/17/2026	49.45	49.47	48.54	48.66	-1.36%	645,329
08/14/2026	49.36	49.44	49.06	49.33	+0.86%	1,563,829
08/13/2026	48.87	49.08	48.64	48.91	+0.06%	491,003
08/12/2026	48.41	49.16	48.41	48.88	+0.39%	518,035
08/11/2026	47.81	48.89	47.81	48.69	+1.78%	618,680
08/10/2026	47.81	48.04	47.40	47.84	+0.72%	666,474
08/07/2026	47.71	48.11	47.42	47.50	-1.04%	774,940
08/06/2026	47.81	48.08	47.43	48.00	+1.80%	1,102,272
08/05/2026	48.60	48.70	47.09	47.15	-2.54%	1,158,211
08/04/2026	48.21	48.62	47.46	48.38	+0.62%	1,411,763
08/03/2026	48.49	48.65	48.00	48.08	-1.74%	372,507
07/31/2026	50.31	50.31	48.62	48.93	-2.97%	1,280,309
07/30/2026	50.39	50.66	50.10	50.43	+0.04%	727,590
07/30/2026	$0.48 Earnings
07/29/2026	50.56	50.63	50.24	50.41	+1.02%	716,054
07/28/2026	50.10	50.45	49.56	49.90	-0.02%	753,646
07/27/2026	50.90	50.93	49.89	49.91	-2.84%	918,306
07/24/2026	51.24	51.58	51.00	51.37	+0.31%	809,480
07/23/2026	51.30	51.37	50.85	51.21	+0.73%	582,461
07/22/2026	50.74	51.09	50.59	50.84	+0.81%	747,679
07/21/2026	50.60	50.68	50.10	50.43	-0.55%	822,046
07/20/2026	51.38	51.49	50.69	50.71	-1.13%	855,163
07/17/2026	51.52	51.56	50.97	51.29	+0.65%	945,073
07/16/2026	50.46	51.13	50.46	50.96	+1.25%	988,192
07/15/2026	50.10	50.48	49.96	50.33	+0.68%	1,308,222
07/14/2026	49.85	50.13	49.51	49.99	+0.68%	972,415
07/13/2026	48.94	49.74	48.70	49.65	+4.42%	1,315,238
07/10/2026	47.95	48.13	47.34	47.55	-0.83%	763,459
07/09/2026	48.25	48.60	47.90	47.95	-0.75%	1,000,436
07/08/2026	48.00	48.35	47.77	48.31	+1.24%	1,050,916
07/07/2026	46.92	47.96	46.92	47.72	+2.27%	1,265,121
07/06/2026	47.06	47.58	46.65	46.66	+0.47%	1,375,529
07/02/2026	46.02	46.45	45.56	46.44	+1.38%	955,624
07/01/2026	45.99	46.25	45.50	45.81	-0.95%	364,348
06/30/2026	46.91	47.01	46.20	46.25	-0.96%	763,068
06/29/2026	47.16	47.30	46.61	46.70	-1.06%	901,882
06/26/2026	47.11	47.28	46.70	47.20	+0.13%	802,714
06/25/2026	46.22	47.32	46.21	47.14	+1.40%	755,674
06/24/2026	46.54	46.84	46.18	46.49	-1.46%	1,016,947
06/23/2026	46.16	47.20	46.14	47.18	+1.64%	1,493,830
06/22/2026	46.26	46.71	45.88	46.42	+0.59%	2,524,866
06/18/2026	46.08	46.35	45.25	46.15	-0.11%	3,299,999
06/17/2026	47.08	47.43	46.16	46.20	-1.93%	2,675,277
06/16/2026	47.39	47.75	47.02	47.11	-1.30%	1,086,011
06/15/2026	46.60	47.83	46.55	47.73	-0.20%	1,057,456
06/15/2026	$0.53 Dividend
06/12/2026	47.90	48.71	47.75	47.82	-0.64%	1,057,856
06/11/2026	48.58	49.00	48.09	48.13	-0.37%	2,791,997
06/10/2026	47.86	48.75	47.78	48.31	+1.52%	2,295,363
06/09/2026	47.85	47.90	47.15	47.59	-0.52%	989,094
06/08/2026	48.25	48.86	47.74	47.83	-0.94%	1,307,841
06/05/2026	48.77	48.97	48.19	48.29	-0.87%	1,386,708
06/04/2026	47.88	49.02	47.88	48.71	+1.44%	934,673
06/03/2026	48.28	48.86	48.02	48.02	-0.47%	1,404,164
06/02/2026	47.19	48.39	47.12	48.25	+2.57%	1,635,002
06/01/2026	46.06	47.32	46.06	47.04	+2.17%	1,438,242
05/29/2026	46.51	46.75	45.93	46.04	-1.42%	880,757
05/28/2026	47.23	47.31	46.70	46.71	-0.74%	910,554
05/27/2026	47.22	47.52	46.91	47.05	-1.47%	1,026,046
05/26/2026	49.22	49.22	47.74	47.75	-2.62%	1,706,667
05/22/2026	48.67	49.30	48.67	49.04	+0.53%	1,713,426
05/21/2026	48.95	49.55	48.62	48.78	+0.12%	1,883,960
05/20/2026	48.83	49.37	48.61	48.72	-0.59%	1,776,287
05/19/2026	48.50	49.16	48.36	49.01	+0.14%	2,501,091
05/18/2026	48.05	48.95	47.85	48.94	+1.00%	570,974
05/15/2026	48.11	48.47	47.74	48.46	+0.82%	931,847
05/14/2026	46.86	48.10	46.79	48.06	+2.88%	967,478
05/13/2026	46.20	46.75	46.20	46.72	+1.03%	896,131
05/12/2026	45.92	46.38	45.60	46.24	+0.97%	524,919
05/11/2026	45.50	46.02	45.48	45.80	+1.27%	614,621
05/08/2026	45.23	45.94	44.33	45.22	+1.69%	1,033,354
05/07/2026	44.10	44.59	43.74	44.47	+0.29%	974,567
05/07/2026	$0.58 Earnings
05/06/2026	45.05	45.32	44.33	44.34	-3.15%	1,038,754
05/05/2026	45.94	46.22	45.61	45.79	-0.60%	732,905
05/04/2026	46.03	46.17	45.53	46.06	+0.22%	901,048
05/01/2026	45.97	46.19	45.46	45.96	-0.11%	993,447
04/30/2026	44.51	46.09	44.49	46.01	+3.10%	1,035,280
04/29/2026	44.02	44.65	44.02	44.63	+1.92%	1,043,833
04/28/2026	43.16	43.93	42.97	43.79	+2.15%	983,026
04/27/2026	42.90	43.39	42.80	42.87	-0.07%	686,634
04/24/2026	42.66	42.96	42.44	42.90	+0.42%	884,806