Pampa Energía S.A. (PAM)
NYSE: PAM · Real-Time Price · USD
78.10
+0.61 (0.79%)
Oct 28, 2025, 3:26 PM EDT - Market open

Pampa Energía Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202576.6080.4274.0278.50-1.30%437,577
Oct 27, 202581.3787.5476.0077.4977.4923.75%2,059,042
Oct 24, 202563.4064.3662.4762.6262.620.24%222,182
Oct 23, 202560.7563.8960.5362.4762.473.70%433,871
Oct 22, 202559.0060.7258.5060.2460.241.59%498,497
Oct 21, 202560.6262.2459.2059.3059.30-1.54%428,750
Oct 20, 202563.3464.8060.0160.2360.23-5.28%289,207
Oct 17, 202564.0165.5163.2863.5963.59-1.88%218,931
Oct 16, 202566.7366.7363.9264.8164.81-1.68%354,920
Oct 15, 202565.5068.2864.7065.9265.923.10%436,016
Oct 14, 202566.8369.8862.5963.9463.94-5.80%515,438
Oct 13, 202564.5068.7064.1267.8867.886.97%336,608
Oct 10, 202566.9166.9162.4963.4663.46-3.22%259,512
Oct 9, 202560.5766.4060.4465.5765.577.40%485,319
Oct 8, 202560.2161.2359.3361.0561.051.77%199,324
Oct 7, 202560.5060.9059.1559.9959.99-0.88%175,448
Oct 6, 202561.5061.6059.8560.5260.52-0.46%155,233
Oct 3, 202561.0161.4559.6160.8060.800.31%213,349
Oct 2, 202557.9960.6157.1460.6160.614.05%453,390
Oct 1, 202560.0060.1158.1358.2558.25-3.01%506,264
Sep 30, 202560.2560.6958.7060.0660.06-0.56%505,358
Sep 29, 202562.0162.5760.3060.4060.40-2.39%296,697
Sep 26, 202564.4266.3961.7161.8861.88-3.22%407,351
Sep 25, 202565.0065.5062.9863.9463.94-3.34%238,696
Sep 24, 202568.6569.5565.4266.1566.152.10%372,034
Sep 23, 202564.6566.2363.4164.7964.791.70%362,679
Sep 22, 202563.1068.0962.0863.7163.7110.92%615,280
Sep 19, 202556.8458.0054.9557.4457.441.57%771,713
Sep 18, 202560.4260.4555.8856.5556.55-5.84%861,104
Sep 17, 202561.8862.4059.8660.0660.06-2.74%232,026
Sep 16, 202560.2462.0060.2361.7561.754.25%287,025
Sep 15, 202559.6560.4959.1159.2359.23-0.42%369,474
Sep 12, 202561.2962.0058.8459.4859.48-4.33%269,003
Sep 11, 202562.0063.0061.1662.1762.17-0.05%302,569
Sep 10, 202559.4163.2459.3962.2062.205.80%628,153
Sep 9, 202557.1559.6957.0158.7958.793.83%782,631
Sep 8, 202557.5358.7955.3656.6256.62-16.70%1,939,815
Sep 5, 202567.8669.6065.5667.9767.97-0.06%361,372
Sep 4, 202565.9968.0165.4768.0168.013.17%238,459
Sep 3, 202566.1367.2565.3465.9265.920.05%282,603
Sep 2, 202566.3366.3363.7365.8965.89-2.43%454,166
Aug 29, 202567.0768.5066.8667.5367.53-0.53%138,492
Aug 28, 202566.5071.1466.5067.8967.892.40%257,517
Aug 27, 202568.0968.0965.8066.3066.30-2.28%274,201
Aug 26, 202565.9268.2765.6067.8567.852.28%297,548
Aug 25, 202570.4470.4465.3866.3466.34-5.89%720,274
Aug 22, 202571.5873.5070.0170.4970.49-1.02%422,131
Aug 21, 202571.0472.8370.2371.2271.220.37%141,974
Aug 20, 202570.7572.9970.2770.9670.960.11%142,661
Aug 19, 202575.0775.2870.4670.8870.88-5.48%207,762