Pampa Energía S.A. (PAM)
NYSE: PAM · Real-Time Price · USD
75.44
+3.08 (4.26%)
At close: May 9, 2025, 4:00 PM
75.44
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
Pampa Energía Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 72.40 | 75.95 | 72.40 | 75.44 | 75.44 | 4.26% | 193,617 |
| May 8, 2025 | 71.73 | 73.50 | 70.46 | 72.36 | 72.36 | 0.99% | 149,827 |
| May 7, 2025 | 71.19 | 72.24 | 69.84 | 71.65 | 71.65 | 0.28% | 170,449 |
| May 6, 2025 | 68.71 | 71.55 | 68.00 | 71.45 | 71.45 | 3.66% | 145,299 |
| May 5, 2025 | 70.55 | 71.89 | 68.81 | 68.93 | 68.93 | -3.22% | 122,682 |
| May 2, 2025 | 71.52 | 72.46 | 70.65 | 71.22 | 71.22 | 1.38% | 109,266 |
| May 1, 2025 | 71.18 | 72.90 | 69.71 | 70.25 | 70.25 | -1.04% | 154,619 |
| Apr 30, 2025 | 72.88 | 72.88 | 70.35 | 70.99 | 70.99 | -3.45% | 204,086 |
| Apr 29, 2025 | 74.00 | 74.30 | 73.11 | 73.53 | 73.53 | -0.68% | 111,983 |
| Apr 28, 2025 | 76.15 | 77.39 | 73.19 | 74.03 | 74.03 | -3.09% | 178,904 |
| Apr 25, 2025 | 76.19 | 76.95 | 75.23 | 76.39 | 76.39 | 0.45% | 103,822 |
| Apr 24, 2025 | 77.44 | 79.61 | 75.79 | 76.05 | 76.05 | -1.64% | 153,404 |
| Apr 23, 2025 | 80.25 | 80.68 | 77.00 | 77.32 | 77.32 | 0.03% | 182,140 |
| Apr 22, 2025 | 75.85 | 77.98 | 75.43 | 77.30 | 77.30 | 3.59% | 140,892 |
| Apr 21, 2025 | 78.25 | 78.25 | 73.30 | 74.62 | 74.62 | -4.64% | 151,776 |
| Apr 17, 2025 | 77.10 | 81.47 | 76.78 | 78.25 | 78.25 | 2.60% | 155,175 |
| Apr 16, 2025 | 74.07 | 77.80 | 74.05 | 76.27 | 76.27 | 1.40% | 163,388 |
| Apr 15, 2025 | 78.04 | 78.04 | 74.35 | 75.22 | 75.22 | -2.20% | 250,529 |
| Apr 14, 2025 | 77.37 | 82.11 | 75.00 | 76.91 | 76.91 | 10.52% | 804,546 |
| Apr 11, 2025 | 66.21 | 71.25 | 64.85 | 69.59 | 69.59 | 6.96% | 210,725 |
| Apr 10, 2025 | 68.01 | 69.79 | 62.78 | 65.06 | 65.06 | -6.48% | 187,570 |
| Apr 9, 2025 | 63.08 | 70.72 | 59.63 | 69.57 | 69.57 | 10.69% | 543,762 |
| Apr 8, 2025 | 66.99 | 68.94 | 61.68 | 62.85 | 62.85 | -2.80% | 445,187 |
| Apr 7, 2025 | 65.10 | 69.87 | 62.24 | 64.66 | 64.66 | -5.72% | 539,417 |
| Apr 4, 2025 | 72.04 | 72.28 | 65.60 | 68.58 | 68.58 | -8.24% | 350,663 |
| Apr 3, 2025 | 74.83 | 76.60 | 74.38 | 74.74 | 74.74 | -4.45% | 223,333 |
| Apr 2, 2025 | 77.47 | 79.12 | 77.09 | 78.22 | 78.22 | -0.70% | 87,433 |
| Apr 1, 2025 | 77.66 | 79.75 | 76.78 | 78.77 | 78.77 | 2.03% | 120,208 |
| Mar 31, 2025 | 77.70 | 78.12 | 75.05 | 77.20 | 77.20 | -2.83% | 199,635 |
| 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 |