Pampa Energía S.A. (PAM)
NYSE: PAM · Real-Time Price · USD
78.22
+1.95 (2.55%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Pampa Energía Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202577.1081.4776.7878.2578.252.60%155,175
Apr 16, 202574.0777.8074.0576.2776.271.40%163,388
Apr 15, 202578.0478.0474.3575.2275.22-2.20%250,529
Apr 14, 202577.3782.1175.0076.9176.9110.52%804,546
Apr 11, 202566.2171.2564.8569.5969.596.96%210,725
Apr 10, 202568.0169.7962.7865.0665.06-6.48%187,570
Apr 9, 202563.0870.7259.6369.5769.5710.69%543,762
Apr 8, 202566.9968.9461.6862.8562.85-2.80%445,187
Apr 7, 202565.1069.8762.2464.6664.66-5.72%539,417
Apr 4, 202572.0472.2865.6068.5868.58-8.24%350,663
Apr 3, 202574.8376.6074.3874.7474.74-4.45%223,333
Apr 2, 202577.4779.1277.0978.2278.22-0.70%87,433
Apr 1, 202577.6679.7576.7878.7778.772.03%120,208
Mar 31, 202577.7078.1275.0577.2077.20-2.83%199,635
Mar 28, 202580.0080.5078.9279.4579.45-1.67%115,120
Mar 27, 202581.8884.2280.2380.8080.80-1.32%203,230
Mar 26, 202584.6384.6381.4981.8881.88-2.60%121,927
Mar 25, 202583.2384.8182.3784.0784.071.93%128,784
Mar 24, 202583.7384.4381.8582.4882.480.12%105,251
Mar 21, 202578.3182.8578.3182.3882.383.62%194,450
Mar 20, 202579.4680.8878.9879.5079.50-0.56%134,958
Mar 19, 202577.2080.1576.1179.9579.955.34%216,105
Mar 18, 202579.1080.4975.2175.9075.90-5.41%219,828
Mar 17, 202582.4583.3279.9380.2480.24-2.67%220,480
Mar 14, 202579.9682.7479.3682.4482.444.81%169,316
Mar 13, 202580.8881.4478.4878.6678.66-2.24%163,275
Mar 12, 202577.3981.2377.3980.4680.466.01%335,478
Mar 11, 202575.7277.2073.9175.9075.901.58%224,099
Mar 10, 202576.9677.8372.8674.7274.72-5.55%208,941
Mar 7, 202578.6180.1976.9379.1179.111.55%191,796
Mar 6, 202579.5479.5475.4077.9077.900.12%226,036
Mar 5, 202575.1479.2074.5277.8177.812.77%180,661
Mar 4, 202576.3478.5273.3075.7175.71-0.81%127,040
Mar 3, 202579.4779.9875.5476.3376.33-0.62%192,783
Feb 28, 202573.0078.0372.6876.8176.814.59%346,926
Feb 27, 202577.1077.2473.2073.4473.44-4.73%372,139
Feb 26, 202577.1478.6276.0777.0977.090.12%180,535
Feb 25, 202579.1580.1176.0677.0077.00-2.92%232,915
Feb 24, 202581.1882.0078.0079.3279.32-1.48%150,418
Feb 21, 202582.6583.3479.8980.5180.51-1.18%182,765
Feb 20, 202581.2581.6579.2681.4781.470.77%152,493
Feb 19, 202581.0082.4680.7480.8580.85-0.32%165,717
Feb 18, 202577.1682.2177.1081.1181.110.36%345,755
Feb 14, 202581.0882.1479.6180.8280.820.31%184,418
Feb 13, 202578.8080.8478.4480.5780.573.08%184,287
Feb 12, 202575.1280.2875.1278.1678.161.16%297,980
Feb 11, 202577.8978.4075.8077.2677.26-4.22%393,775
Feb 10, 202579.5282.2479.0880.6680.66-0.01%424,169
Feb 7, 202585.5486.7479.8780.6780.67-6.45%355,848
Feb 6, 202583.4686.4183.4686.2386.233.89%204,992