Skip to main content
logo
Pampa Energía S.A. (PAM)
NYSE: PAM · Real-Time Price · USD
56.62
-11.35 (-16.70%)
At close: Sep 8, 2025, 4:00 PM
57.00
+0.38 (0.67%)
After-hours: Sep 8, 2025, 7:56 PM EDT

Pampa Energía Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202557.5358.7955.3656.6256.62-16.70%1,935,009
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
Aug 18, 202574.2376.5673.9274.9974.990.90%137,781
Aug 15, 202574.0575.4173.7374.3274.320.05%72,844
Aug 14, 202576.0076.0072.7574.2874.28-2.55%280,459
Aug 13, 202576.3878.1474.9976.2276.220.17%156,379
Aug 12, 202575.7178.7475.5476.0976.090.67%201,398
Aug 11, 202574.4276.3773.3675.5875.581.16%116,292
Aug 8, 202577.2777.7373.3074.7174.71-3.24%437,607
Aug 7, 202581.5282.3777.2177.2177.21-6.59%588,310
Aug 6, 202578.3183.1077.6182.6682.666.63%654,666
Aug 5, 202574.6877.7974.6877.5277.523.87%115,799
Aug 4, 202574.7275.8974.2174.6374.630.57%104,514
Aug 1, 202575.7075.7072.7974.2174.21-2.42%167,153
Jul 31, 202577.9978.4074.9676.0576.05-2.49%145,356
Jul 30, 202580.0080.0076.3477.9977.99-1.04%419,418
Jul 29, 202574.6179.3674.1678.8178.815.63%335,512
Jul 28, 202574.3075.6073.8574.6174.610.35%265,444
Jul 25, 202574.5075.9473.4374.3574.350.51%316,544
Jul 24, 202571.9574.1671.1373.9773.972.22%185,733
Jul 23, 202569.8172.9669.5072.3672.363.86%230,217
Jul 22, 202570.2171.2268.9769.6769.67-0.44%216,745
Jul 21, 202571.0072.2169.6869.9869.98-1.87%163,202
Jul 18, 202571.0672.9470.9671.3171.310.55%114,820
Jul 17, 202570.4172.7670.1870.9270.920.82%159,567
Jul 16, 202572.4473.2870.1670.3470.34-2.91%159,654
Jul 15, 202571.2373.2669.3872.4572.452.01%254,657
Jul 14, 202568.6071.8767.1571.0271.023.65%365,995
Jul 11, 202570.5070.5768.3168.5268.52-2.90%242,129
Jul 10, 202570.5272.3569.6170.5770.57-0.08%246,072
Jul 9, 202574.4974.7770.4470.6370.63-5.61%263,946
Jul 8, 202569.3975.4068.5274.8374.838.36%490,200
Jul 7, 202572.0172.0168.0969.0669.06-4.03%311,098
Jul 3, 202570.5072.8170.5071.9671.962.74%82,878
Jul 2, 202568.8271.1068.8270.0470.041.85%115,888
Jul 1, 202569.1069.9468.4568.7768.77-0.88%141,032
Jun 30, 202570.6371.1567.7269.3869.38-1.34%224,044
Jun 27, 202570.3571.2969.5670.3270.32-86,589