Pampa Energía S.A. (PAM)
NYSE: PAM · Real-Time Price · USD
79.45
-1.35 (-1.67%)
At close: Mar 28, 2025, 4:00 PM
79.16
-0.29 (-0.36%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Pampa Energía Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 80.00 | 80.50 | 78.92 | 79.45 | 79.45 | -1.67% | 115,120 |
| Mar 27, 2025 | 81.88 | 84.22 | 80.23 | 80.80 | 80.80 | -1.32% | 203,230 |
| Mar 26, 2025 | 84.63 | 84.63 | 81.49 | 81.88 | 81.88 | -2.60% | 121,927 |
| Mar 25, 2025 | 83.23 | 84.81 | 82.37 | 84.07 | 84.07 | 1.93% | 128,784 |
| Mar 24, 2025 | 83.73 | 84.43 | 81.85 | 82.48 | 82.48 | 0.12% | 105,251 |
| Mar 21, 2025 | 78.31 | 82.85 | 78.31 | 82.38 | 82.38 | 3.62% | 194,450 |
| Mar 20, 2025 | 79.46 | 80.88 | 78.98 | 79.50 | 79.50 | -0.56% | 134,958 |
| Mar 19, 2025 | 77.20 | 80.15 | 76.11 | 79.95 | 79.95 | 5.34% | 216,105 |
| Mar 18, 2025 | 79.10 | 80.49 | 75.21 | 75.90 | 75.90 | -5.41% | 219,828 |
| Mar 17, 2025 | 82.45 | 83.32 | 79.93 | 80.24 | 80.24 | -2.67% | 220,480 |
| Mar 14, 2025 | 79.96 | 82.74 | 79.36 | 82.44 | 82.44 | 4.81% | 169,316 |
| Mar 13, 2025 | 80.88 | 81.44 | 78.48 | 78.66 | 78.66 | -2.24% | 163,275 |
| Mar 12, 2025 | 77.39 | 81.23 | 77.39 | 80.46 | 80.46 | 6.01% | 335,478 |
| Mar 11, 2025 | 75.72 | 77.20 | 73.91 | 75.90 | 75.90 | 1.58% | 224,099 |
| Mar 10, 2025 | 76.96 | 77.83 | 72.86 | 74.72 | 74.72 | -5.55% | 208,941 |
| Mar 7, 2025 | 78.61 | 80.19 | 76.93 | 79.11 | 79.11 | 1.55% | 191,796 |
| Mar 6, 2025 | 79.54 | 79.54 | 75.40 | 77.90 | 77.90 | 0.12% | 226,036 |
| Mar 5, 2025 | 75.14 | 79.20 | 74.52 | 77.81 | 77.81 | 2.77% | 180,661 |
| Mar 4, 2025 | 76.34 | 78.52 | 73.30 | 75.71 | 75.71 | -0.81% | 127,040 |
| Mar 3, 2025 | 79.47 | 79.98 | 75.54 | 76.33 | 76.33 | -0.62% | 192,783 |
| Feb 28, 2025 | 73.00 | 78.03 | 72.68 | 76.81 | 76.81 | 4.59% | 346,926 |
| Feb 27, 2025 | 77.10 | 77.24 | 73.20 | 73.44 | 73.44 | -4.73% | 372,139 |
| Feb 26, 2025 | 77.14 | 78.62 | 76.07 | 77.09 | 77.09 | 0.12% | 180,535 |
| Feb 25, 2025 | 79.15 | 80.11 | 76.06 | 77.00 | 77.00 | -2.92% | 232,915 |
| Feb 24, 2025 | 81.18 | 82.00 | 78.00 | 79.32 | 79.32 | -1.48% | 150,418 |
| Feb 21, 2025 | 82.65 | 83.34 | 79.89 | 80.51 | 80.51 | -1.18% | 182,765 |
| Feb 20, 2025 | 81.25 | 81.65 | 79.26 | 81.47 | 81.47 | 0.77% | 152,493 |
| Feb 19, 2025 | 81.00 | 82.46 | 80.74 | 80.85 | 80.85 | -0.32% | 165,717 |
| Feb 18, 2025 | 77.16 | 82.21 | 77.10 | 81.11 | 81.11 | 0.36% | 345,755 |
| Feb 14, 2025 | 81.08 | 82.14 | 79.61 | 80.82 | 80.82 | 0.31% | 184,418 |
| Feb 13, 2025 | 78.80 | 80.84 | 78.44 | 80.57 | 80.57 | 3.08% | 184,287 |
| Feb 12, 2025 | 75.12 | 80.28 | 75.12 | 78.16 | 78.16 | 1.16% | 297,980 |
| Feb 11, 2025 | 77.89 | 78.40 | 75.80 | 77.26 | 77.26 | -4.22% | 393,775 |
| Feb 10, 2025 | 79.52 | 82.24 | 79.08 | 80.66 | 80.66 | -0.01% | 424,169 |
| Feb 7, 2025 | 85.54 | 86.74 | 79.87 | 80.67 | 80.67 | -6.45% | 355,848 |
| Feb 6, 2025 | 83.46 | 86.41 | 83.46 | 86.23 | 86.23 | 3.89% | 204,992 |
| Feb 5, 2025 | 86.79 | 86.90 | 82.76 | 83.00 | 83.00 | -3.97% | 233,353 |
| Feb 4, 2025 | 85.68 | 87.91 | 85.68 | 86.43 | 86.43 | 1.66% | 155,448 |
| Feb 3, 2025 | 86.67 | 86.96 | 83.59 | 85.02 | 85.02 | -4.93% | 297,325 |
| Jan 31, 2025 | 89.75 | 90.77 | 88.56 | 89.43 | 89.43 | -0.36% | 179,833 |
| Jan 30, 2025 | 88.64 | 91.11 | 88.07 | 89.75 | 89.75 | 2.85% | 326,995 |
| Jan 29, 2025 | 81.29 | 87.26 | 78.79 | 87.26 | 87.26 | 7.33% | 397,273 |
| Jan 28, 2025 | 83.53 | 83.66 | 78.20 | 81.30 | 81.30 | -1.86% | 656,675 |
| Jan 27, 2025 | 83.55 | 84.04 | 80.69 | 82.84 | 82.84 | -3.27% | 412,645 |
| Jan 24, 2025 | 87.22 | 89.30 | 84.58 | 85.64 | 85.64 | -1.38% | 289,441 |
| Jan 23, 2025 | 88.10 | 88.75 | 86.48 | 86.84 | 86.84 | -1.26% | 251,433 |
| Jan 22, 2025 | 89.94 | 90.05 | 87.48 | 87.95 | 87.95 | -1.30% | 169,229 |
| Jan 21, 2025 | 85.68 | 89.46 | 84.00 | 89.11 | 89.11 | 3.60% | 577,422 |
| Jan 17, 2025 | 89.54 | 90.32 | 85.03 | 86.01 | 86.01 | -3.37% | 316,414 |
| Jan 16, 2025 | 92.35 | 93.26 | 89.01 | 89.01 | 89.01 | -3.69% | 151,391 |