Pampa Energía S.A. (PAM)
NYSE: PAM · Real-Time Price · USD
74.71
-2.50 (-3.24%)
At close: Aug 8, 2025, 4:00 PM
74.84
+0.13 (0.17%)
After-hours: Aug 8, 2025, 7:00 PM EDT
Pampa Energía Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 77.27 | 77.73 | 73.30 | 74.71 | 74.71 | -3.24% | 437,602 |
| Aug 7, 2025 | 81.52 | 82.37 | 77.21 | 77.21 | 77.21 | -6.59% | 588,310 |
| Aug 6, 2025 | 78.31 | 83.10 | 77.61 | 82.66 | 82.66 | 6.63% | 654,666 |
| Aug 5, 2025 | 74.68 | 77.79 | 74.68 | 77.52 | 77.52 | 3.87% | 115,799 |
| Aug 4, 2025 | 74.72 | 75.89 | 74.21 | 74.63 | 74.63 | 0.57% | 104,514 |
| Aug 1, 2025 | 75.70 | 75.70 | 72.79 | 74.21 | 74.21 | -2.42% | 167,153 |
| Jul 31, 2025 | 77.99 | 78.40 | 74.96 | 76.05 | 76.05 | -2.49% | 145,356 |
| Jul 30, 2025 | 80.00 | 80.00 | 76.34 | 77.99 | 77.99 | -1.04% | 419,418 |
| Jul 29, 2025 | 74.61 | 79.36 | 74.16 | 78.81 | 78.81 | 5.63% | 335,512 |
| Jul 28, 2025 | 74.30 | 75.60 | 73.85 | 74.61 | 74.61 | 0.35% | 265,444 |
| Jul 25, 2025 | 74.50 | 75.94 | 73.43 | 74.35 | 74.35 | 0.51% | 316,544 |
| Jul 24, 2025 | 71.95 | 74.16 | 71.13 | 73.97 | 73.97 | 2.22% | 185,733 |
| Jul 23, 2025 | 69.81 | 72.96 | 69.50 | 72.36 | 72.36 | 3.86% | 230,217 |
| Jul 22, 2025 | 70.21 | 71.22 | 68.97 | 69.67 | 69.67 | -0.44% | 216,745 |
| Jul 21, 2025 | 71.00 | 72.21 | 69.68 | 69.98 | 69.98 | -1.87% | 163,202 |
| Jul 18, 2025 | 71.06 | 72.94 | 70.96 | 71.31 | 71.31 | 0.55% | 114,820 |
| Jul 17, 2025 | 70.41 | 72.76 | 70.18 | 70.92 | 70.92 | 0.82% | 159,567 |
| Jul 16, 2025 | 72.44 | 73.28 | 70.16 | 70.34 | 70.34 | -2.91% | 159,654 |
| Jul 15, 2025 | 71.23 | 73.26 | 69.38 | 72.45 | 72.45 | 2.01% | 254,657 |
| Jul 14, 2025 | 68.60 | 71.87 | 67.15 | 71.02 | 71.02 | 3.65% | 365,995 |
| Jul 11, 2025 | 70.50 | 70.57 | 68.31 | 68.52 | 68.52 | -2.90% | 242,129 |
| Jul 10, 2025 | 70.52 | 72.35 | 69.61 | 70.57 | 70.57 | -0.08% | 246,072 |
| Jul 9, 2025 | 74.49 | 74.77 | 70.44 | 70.63 | 70.63 | -5.61% | 263,946 |
| Jul 8, 2025 | 69.39 | 75.40 | 68.52 | 74.83 | 74.83 | 8.36% | 490,200 |
| Jul 7, 2025 | 72.01 | 72.01 | 68.09 | 69.06 | 69.06 | -4.03% | 311,098 |
| Jul 3, 2025 | 70.50 | 72.81 | 70.50 | 71.96 | 71.96 | 2.74% | 82,878 |
| Jul 2, 2025 | 68.82 | 71.10 | 68.82 | 70.04 | 70.04 | 1.85% | 115,888 |
| Jul 1, 2025 | 69.10 | 69.94 | 68.45 | 68.77 | 68.77 | -0.88% | 141,032 |
| Jun 30, 2025 | 70.63 | 71.15 | 67.72 | 69.38 | 69.38 | -1.34% | 224,044 |
| Jun 27, 2025 | 70.35 | 71.29 | 69.56 | 70.32 | 70.32 | - | 86,589 |
| Jun 26, 2025 | 70.58 | 71.15 | 69.77 | 70.32 | 70.32 | 0.62% | 131,140 |
| Jun 25, 2025 | 71.41 | 72.06 | 69.40 | 69.89 | 69.89 | -3.24% | 144,654 |
| Jun 24, 2025 | 70.62 | 73.28 | 70.62 | 72.23 | 72.23 | 2.28% | 124,522 |
| Jun 23, 2025 | 70.84 | 72.11 | 69.64 | 70.62 | 70.62 | -0.25% | 166,996 |
| 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 |