Pembina Pipeline Corporation (PBA)

NYSE: PBA · Real-Time Price · USD

48.93

-1.50 (-2.97%)

At close: Jul 31, 2026, 4:00 PM EDT

48.27

-0.66 (-1.35%)

Pre-market: Aug 3, 2026, 4:55 AM EDT

Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	50.31	50.31	48.62	48.93	48.93	-2.97%	1,228,514
Jul 30, 2026	50.39	50.66	50.10	50.43	50.43	0.04%	686,399
Jul 29, 2026	50.56	50.63	50.24	50.41	50.41	1.02%	601,276
Jul 28, 2026	50.10	50.45	49.56	49.90	49.90	-0.02%	633,686
Jul 27, 2026	50.90	50.93	49.89	49.91	49.91	-2.84%	829,151
Jul 24, 2026	51.24	51.58	51.00	51.37	51.37	0.31%	766,774
Jul 23, 2026	51.30	51.37	50.85	51.21	51.21	0.73%	558,325
Jul 22, 2026	50.74	51.09	50.59	50.84	50.84	0.81%	542,099
Jul 21, 2026	50.60	50.68	50.10	50.43	50.43	-0.55%	772,971
Jul 20, 2026	51.38	51.49	50.69	50.71	50.71	-1.13%	732,634
Jul 17, 2026	51.52	51.56	50.97	51.29	51.29	0.65%	880,029
Jul 16, 2026	50.46	51.13	50.46	50.96	50.96	1.25%	843,011
Jul 15, 2026	50.10	50.48	49.96	50.33	50.33	0.68%	1,279,691
Jul 14, 2026	49.85	50.13	49.51	49.99	49.99	0.68%	885,853
Jul 13, 2026	48.94	49.74	48.70	49.65	49.65	4.42%	1,149,878
Jul 10, 2026	47.95	48.13	47.34	47.55	47.55	-0.83%	693,790
Jul 9, 2026	48.25	48.60	47.90	47.95	47.95	-0.75%	667,025
Jul 8, 2026	48.00	48.35	47.77	48.31	48.31	1.24%	678,953
Jul 7, 2026	46.92	47.96	46.92	47.72	47.72	2.27%	858,100
Jul 6, 2026	47.06	47.58	46.65	46.66	46.66	0.47%	806,942
Jul 2, 2026	46.02	46.45	45.56	46.44	46.44	1.38%	816,963
Jul 1, 2026	45.99	46.25	45.50	45.81	45.81	-0.95%	364,348
Jun 30, 2026	46.91	47.01	46.20	46.25	46.25	-0.96%	519,498
Jun 29, 2026	47.16	47.30	46.61	46.70	46.70	-1.06%	720,468
Jun 26, 2026	47.11	47.28	46.70	47.20	47.20	0.13%	600,314
Jun 25, 2026	46.22	47.32	46.21	47.14	47.14	1.40%	706,904
Jun 24, 2026	46.54	46.84	46.18	46.49	46.49	-1.46%	971,957
Jun 23, 2026	46.16	47.20	46.14	47.18	47.18	1.64%	1,443,116
Jun 22, 2026	46.26	46.71	45.88	46.42	46.42	0.59%	2,137,063
Jun 18, 2026	46.08	46.35	45.25	46.15	46.15	-0.11%	3,033,902
Jun 17, 2026	47.08	47.43	46.16	46.20	46.20	-1.93%	2,433,693
Jun 16, 2026	47.39	47.75	47.02	47.11	47.11	-1.30%	886,267
Jun 15, 2026	46.60	47.83	46.55	47.73	47.73	-0.20%	995,388
Jun 12, 2026	48.43	49.25	48.28	48.35	47.82	-0.64%	1,057,855
Jun 11, 2026	49.11	49.54	48.62	48.66	48.13	-0.37%	2,791,997
Jun 10, 2026	48.39	49.29	48.31	48.84	48.31	1.52%	2,295,363
Jun 9, 2026	48.38	48.43	47.67	48.11	47.59	-0.52%	989,093
Jun 8, 2026	48.78	49.40	48.27	48.36	47.83	-0.94%	1,307,840
Jun 5, 2026	49.31	49.51	48.72	48.82	48.29	-0.87%	1,386,707
Jun 4, 2026	48.41	49.56	48.41	49.25	48.71	1.44%	934,873
Jun 3, 2026	48.81	49.40	48.55	48.55	48.02	-0.47%	1,405,120
Jun 2, 2026	47.71	48.92	47.64	48.78	48.25	2.57%	1,635,001
Jun 1, 2026	46.57	47.84	46.57	47.56	47.04	2.17%	1,438,241
May 29, 2026	47.02	47.26	46.44	46.55	46.04	-1.42%	880,757
May 28, 2026	47.75	47.83	47.22	47.22	46.71	-0.74%	910,553
May 27, 2026	47.74	48.04	47.43	47.57	47.05	-1.47%	1,026,046
May 26, 2026	49.76	49.76	48.27	48.28	47.75	-2.62%	1,706,668
May 22, 2026	49.21	49.84	49.21	49.58	49.04	0.53%	1,713,425
May 21, 2026	49.49	50.10	49.16	49.32	48.78	0.12%	1,883,963
May 20, 2026	49.37	49.91	49.14	49.26	48.72	-0.59%	1,776,286