Pampa Energía S.A. (PAM)
NYSE: PAM · Real-Time Price · USD
70.62
-0.18 (-0.25%)
Jun 23, 2025, 4:00 PM - Market closed
Pampa Energía Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 70.84 | 72.11 | 69.64 | 70.62 | 70.62 | -0.25% | 166,734 |
| Jun 20, 2025 | 73.36 | 73.36 | 70.58 | 70.80 | 70.80 | -3.28% | 92,683 |
| Jun 18, 2025 | 73.56 | 74.92 | 72.77 | 73.20 | 73.20 | -0.11% | 112,293 |
| Jun 17, 2025 | 74.00 | 74.24 | 72.51 | 73.28 | 73.28 | -0.68% | 375,352 |
| Jun 16, 2025 | 74.91 | 76.00 | 73.49 | 73.78 | 73.78 | -0.94% | 69,979 |
| Jun 13, 2025 | 76.47 | 77.25 | 73.51 | 74.48 | 74.48 | -2.64% | 188,323 |
| Jun 12, 2025 | 75.50 | 76.58 | 74.85 | 76.50 | 76.50 | 0.91% | 98,041 |
| Jun 11, 2025 | 76.25 | 76.83 | 74.74 | 75.81 | 75.81 | -0.28% | 198,489 |
| Jun 10, 2025 | 73.11 | 76.67 | 73.00 | 76.02 | 76.02 | 4.14% | 224,245 |
| Jun 9, 2025 | 74.09 | 74.20 | 72.56 | 73.00 | 73.00 | -1.76% | 167,366 |
| Jun 6, 2025 | 73.80 | 74.82 | 72.24 | 74.31 | 74.31 | 0.92% | 135,622 |
| Jun 5, 2025 | 72.39 | 74.30 | 72.01 | 73.63 | 73.63 | 2.79% | 195,745 |
| Jun 4, 2025 | 76.73 | 78.05 | 71.62 | 71.63 | 71.63 | -6.57% | 231,410 |
| Jun 3, 2025 | 75.12 | 77.45 | 74.64 | 76.67 | 76.67 | 2.00% | 151,681 |
| Jun 2, 2025 | 76.95 | 78.00 | 75.02 | 75.17 | 75.17 | -1.96% | 107,231 |
| May 30, 2025 | 77.41 | 77.83 | 75.71 | 76.67 | 76.67 | -1.94% | 122,564 |
| May 29, 2025 | 81.59 | 82.78 | 77.92 | 78.19 | 78.19 | -3.94% | 134,632 |
| May 28, 2025 | 81.22 | 82.34 | 79.17 | 81.40 | 81.40 | 0.15% | 170,347 |
| May 27, 2025 | 82.69 | 83.71 | 80.64 | 81.28 | 81.28 | -1.31% | 131,181 |
| May 23, 2025 | 79.95 | 82.95 | 79.53 | 82.36 | 82.36 | 1.07% | 104,788 |
| May 22, 2025 | 80.80 | 82.82 | 78.75 | 81.49 | 81.49 | 0.05% | 189,233 |
| May 21, 2025 | 84.75 | 86.04 | 81.14 | 81.45 | 81.45 | -3.91% | 248,632 |
| May 20, 2025 | 85.07 | 85.94 | 84.16 | 84.76 | 84.76 | -0.36% | 153,430 |
| May 19, 2025 | 82.85 | 87.59 | 82.00 | 85.07 | 85.07 | 3.40% | 348,361 |
| May 16, 2025 | 82.50 | 83.42 | 81.55 | 82.27 | 82.27 | -0.04% | 168,484 |
| May 15, 2025 | 83.08 | 83.70 | 81.51 | 82.30 | 82.30 | -2.14% | 272,483 |
| May 14, 2025 | 83.87 | 85.17 | 80.72 | 84.10 | 84.10 | 0.44% | 206,736 |
| May 13, 2025 | 81.70 | 85.19 | 79.69 | 83.73 | 83.73 | 3.04% | 389,065 |
| May 12, 2025 | 77.16 | 81.56 | 76.17 | 81.26 | 81.26 | 7.71% | 481,858 |
| May 9, 2025 | 72.40 | 75.95 | 72.40 | 75.44 | 75.44 | 4.26% | 193,718 |
| May 8, 2025 | 71.73 | 73.50 | 70.46 | 72.36 | 72.36 | 0.99% | 149,827 |
| May 7, 2025 | 71.19 | 72.24 | 69.84 | 71.65 | 71.65 | 0.28% | 170,449 |
| May 6, 2025 | 68.71 | 71.55 | 68.00 | 71.45 | 71.45 | 3.66% | 145,299 |
| May 5, 2025 | 70.55 | 71.89 | 68.81 | 68.93 | 68.93 | -3.22% | 122,682 |
| May 2, 2025 | 71.52 | 72.46 | 70.65 | 71.22 | 71.22 | 1.38% | 109,266 |
| May 1, 2025 | 71.18 | 72.90 | 69.71 | 70.25 | 70.25 | -1.04% | 154,619 |
| Apr 30, 2025 | 72.88 | 72.88 | 70.35 | 70.99 | 70.99 | -3.45% | 204,086 |
| Apr 29, 2025 | 74.00 | 74.30 | 73.11 | 73.53 | 73.53 | -0.68% | 111,983 |
| Apr 28, 2025 | 76.15 | 77.39 | 73.19 | 74.03 | 74.03 | -3.09% | 178,904 |
| Apr 25, 2025 | 76.19 | 76.95 | 75.23 | 76.39 | 76.39 | 0.45% | 103,822 |
| Apr 24, 2025 | 77.44 | 79.61 | 75.79 | 76.05 | 76.05 | -1.64% | 153,404 |
| Apr 23, 2025 | 80.25 | 80.68 | 77.00 | 77.32 | 77.32 | 0.03% | 182,140 |
| Apr 22, 2025 | 75.85 | 77.98 | 75.43 | 77.30 | 77.30 | 3.59% | 140,892 |
| Apr 21, 2025 | 78.25 | 78.25 | 73.30 | 74.62 | 74.62 | -4.64% | 151,776 |
| Apr 17, 2025 | 77.10 | 81.47 | 76.78 | 78.25 | 78.25 | 2.60% | 155,175 |
| Apr 16, 2025 | 74.07 | 77.80 | 74.05 | 76.27 | 76.27 | 1.40% | 163,388 |
| Apr 15, 2025 | 78.04 | 78.04 | 74.35 | 75.22 | 75.22 | -2.20% | 250,529 |
| Apr 14, 2025 | 77.37 | 82.11 | 75.00 | 76.91 | 76.91 | 10.52% | 804,546 |
| Apr 11, 2025 | 66.21 | 71.25 | 64.85 | 69.59 | 69.59 | 6.96% | 210,725 |
| Apr 10, 2025 | 68.01 | 69.79 | 62.78 | 65.06 | 65.06 | -6.48% | 187,570 |