Pampa Energía S.A. (PAM)
NYSE: PAM · Real-Time Price · USD
59.99
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT - Market open
Pampa Energía Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 60.50 | 60.90 | 59.15 | 59.99 | 59.99 | -0.88% | 174,975 |
| Oct 6, 2025 | 61.50 | 61.60 | 59.85 | 60.52 | 60.52 | -0.46% | 155,233 |
| Oct 3, 2025 | 61.01 | 61.45 | 59.61 | 60.80 | 60.80 | 0.31% | 213,349 |
| Oct 2, 2025 | 57.99 | 60.61 | 57.14 | 60.61 | 60.61 | 4.05% | 453,390 |
| Oct 1, 2025 | 60.00 | 60.11 | 58.13 | 58.25 | 58.25 | -3.01% | 506,264 |
| Sep 30, 2025 | 60.25 | 60.69 | 58.70 | 60.06 | 60.06 | -0.56% | 505,358 |
| Sep 29, 2025 | 62.01 | 62.57 | 60.30 | 60.40 | 60.40 | -2.39% | 296,697 |
| Sep 26, 2025 | 64.42 | 66.39 | 61.71 | 61.88 | 61.88 | -3.22% | 407,351 |
| Sep 25, 2025 | 65.00 | 65.50 | 62.98 | 63.94 | 63.94 | -3.34% | 238,696 |
| Sep 24, 2025 | 68.65 | 69.55 | 65.42 | 66.15 | 66.15 | 2.10% | 372,034 |
| Sep 23, 2025 | 64.65 | 66.23 | 63.41 | 64.79 | 64.79 | 1.70% | 362,679 |
| Sep 22, 2025 | 63.10 | 68.09 | 62.08 | 63.71 | 63.71 | 10.92% | 615,280 |
| Sep 19, 2025 | 56.84 | 58.00 | 54.95 | 57.44 | 57.44 | 1.57% | 771,713 |
| Sep 18, 2025 | 60.42 | 60.45 | 55.88 | 56.55 | 56.55 | -5.84% | 861,104 |
| Sep 17, 2025 | 61.88 | 62.40 | 59.86 | 60.06 | 60.06 | -2.74% | 232,026 |
| Sep 16, 2025 | 60.24 | 62.00 | 60.23 | 61.75 | 61.75 | 4.25% | 287,025 |
| Sep 15, 2025 | 59.65 | 60.49 | 59.11 | 59.23 | 59.23 | -0.42% | 369,474 |
| Sep 12, 2025 | 61.29 | 62.00 | 58.84 | 59.48 | 59.48 | -4.33% | 269,003 |
| Sep 11, 2025 | 62.00 | 63.00 | 61.16 | 62.17 | 62.17 | -0.05% | 302,569 |
| Sep 10, 2025 | 59.41 | 63.24 | 59.39 | 62.20 | 62.20 | 5.80% | 628,153 |
| Sep 9, 2025 | 57.15 | 59.69 | 57.01 | 58.79 | 58.79 | 3.83% | 782,631 |
| Sep 8, 2025 | 57.53 | 58.79 | 55.36 | 56.62 | 56.62 | -16.70% | 1,939,815 |
| Sep 5, 2025 | 67.86 | 69.60 | 65.56 | 67.97 | 67.97 | -0.06% | 361,372 |
| Sep 4, 2025 | 65.99 | 68.01 | 65.47 | 68.01 | 68.01 | 3.17% | 238,459 |
| Sep 3, 2025 | 66.13 | 67.25 | 65.34 | 65.92 | 65.92 | 0.05% | 282,603 |
| Sep 2, 2025 | 66.33 | 66.33 | 63.73 | 65.89 | 65.89 | -2.43% | 454,166 |
| Aug 29, 2025 | 67.07 | 68.50 | 66.86 | 67.53 | 67.53 | -0.53% | 138,492 |
| Aug 28, 2025 | 66.50 | 71.14 | 66.50 | 67.89 | 67.89 | 2.40% | 257,517 |
| Aug 27, 2025 | 68.09 | 68.09 | 65.80 | 66.30 | 66.30 | -2.28% | 274,201 |
| Aug 26, 2025 | 65.92 | 68.27 | 65.60 | 67.85 | 67.85 | 2.28% | 297,548 |
| Aug 25, 2025 | 70.44 | 70.44 | 65.38 | 66.34 | 66.34 | -5.89% | 720,274 |
| Aug 22, 2025 | 71.58 | 73.50 | 70.01 | 70.49 | 70.49 | -1.02% | 422,131 |
| Aug 21, 2025 | 71.04 | 72.83 | 70.23 | 71.22 | 71.22 | 0.37% | 141,974 |
| Aug 20, 2025 | 70.75 | 72.99 | 70.27 | 70.96 | 70.96 | 0.11% | 142,661 |
| Aug 19, 2025 | 75.07 | 75.28 | 70.46 | 70.88 | 70.88 | -5.48% | 207,762 |
| Aug 18, 2025 | 74.23 | 76.56 | 73.92 | 74.99 | 74.99 | 0.90% | 137,781 |
| Aug 15, 2025 | 74.05 | 75.41 | 73.73 | 74.32 | 74.32 | 0.05% | 72,844 |
| Aug 14, 2025 | 76.00 | 76.00 | 72.75 | 74.28 | 74.28 | -2.55% | 280,459 |
| Aug 13, 2025 | 76.38 | 78.14 | 74.99 | 76.22 | 76.22 | 0.17% | 156,379 |
| Aug 12, 2025 | 75.71 | 78.74 | 75.54 | 76.09 | 76.09 | 0.67% | 201,398 |
| Aug 11, 2025 | 74.42 | 76.37 | 73.36 | 75.58 | 75.58 | 1.16% | 116,292 |
| Aug 8, 2025 | 77.27 | 77.73 | 73.30 | 74.71 | 74.71 | -3.24% | 437,607 |
| 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 |