Pampa Energía S.A. - PAM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	83.61	83.04	83.04	84.24	80.84	370,300
February 19, 2026	80.1	83.57	83.57	83.8	80.01	236,541
February 18, 2026	80.29	79.84	79.84	80.9	78.56	254,310
February 17, 2026	81.31	80.24	80.24	81.31	78.01	148,200
February 13, 2026	82.08	81.42	81.42	83.08	80.76	165,000
February 12, 2026	86.33	81.64	81.64	86.5	81.12	137,503
February 11, 2026	87.33	85.84	85.84	87.59	84.84	188,100
February 10, 2026	83.81	86	86	87.92	82.73	160,249
February 09, 2026	83.81	83.43	83.43	84.2	81.3	174,500
February 06, 2026	83	83.15	83.15	84	82.43	139,739
February 05, 2026	82.51	81.85	81.85	83.69	80.52	141,100
February 04, 2026	84.07	83.52	83.52	84.07	81.38	201,714
February 03, 2026	84.97	83.98	83.98	85.65	81.22	201,500
February 02, 2026	85.78	85.35	85.35	86.63	83.5	170,620
January 30, 2026	87.25	86.64	86.64	89.02	86.12	125,900
January 29, 2026	89.36	88.49	88.49	90.02	86.03	261,100
January 28, 2026	89.66	88.61	88.61	90.27	87.01	299,204
January 27, 2026	85.78	89.23	89.23	89.74	85.78	305,119
January 26, 2026	84.14	85.73	85.73	87.47	84	175,200
January 23, 2026	84.04	84.09	84.09	84.96	82.95	206,945
January 22, 2026	83.73	83.31	83.31	84.73	82.24	231,177
January 21, 2026	81.78	83.42	83.42	83.86	80.08	318,508
January 20, 2026	78	80.91	80.91	81.83	77.15	184,249
January 16, 2026	79	79.68	79.68	81.27	78.67	162,900
January 15, 2026	80.56	78.84	78.84	81.06	78.11	255,814
January 14, 2026	82.03	80.34	80.34	83.87	80.34	170,300
January 13, 2026	82.86	82.19	82.19	84.4	81.59	201,046
January 12, 2026	82.71	82.55	82.55	84.55	81.42	141,417
January 09, 2026	83.4	83.46	83.46	83.89	81.41	163,800
January 08, 2026	80.68	83.22	83.22	83.8	80.58	202,100
January 07, 2026	84.21	81.18	81.18	84.21	80.77	201,000
January 06, 2026	87.87	84.21	84.21	88.36	83.8	196,350
January 05, 2026	88.42	87.79	87.79	88.42	86.22	163,100
January 02, 2026	88.44	88.01	88.01	89.49	86.55	113,419
December 31, 2025	87.5	88.51	88.51	88.92	86.26	131,800
December 30, 2025	87.94	87.59	87.59	88.49	86.3	136,613
December 29, 2025	89.08	87.68	87.68	90	87.24	137,600
December 26, 2025	89.23	89.23	89.23	90.17	88.54	68,800
December 24, 2025	89.11	89.32	89.32	90.14	87.24	49,866
December 23, 2025	88.48	88.91	88.91	90.1	88.17	108,809
December 22, 2025	90.33	88.51	88.51	90.33	87.94	99,700
December 19, 2025	89.78	89.65	89.65	90.17	88.38	106,338
December 18, 2025	87.81	89	89	91.38	87.81	144,400
December 17, 2025	89.84	87.23	87.23	90.02	87	131,922
December 16, 2025	88.81	88.4	88.4	89.53	86.41	108,600
December 15, 2025	88.97	89.41	89.41	90.32	87.77	102,731
December 12, 2025	90	88.41	88.41	90.81	87.71	86,989
December 11, 2025	89.16	89.89	89.89	92.02	87.77	90,629
December 10, 2025	89.5	90.87	90.87	93.3	89.5	214,300
December 09, 2025	90.23	89.5	89.5	91.1	88.7	83,419
December 08, 2025	90.56	90.66	90.66	91.12	89.35	73,317
December 05, 2025	93.95	90.46	90.46	94.5	89.71	204,277
December 04, 2025	94	91.15	91.15	94.41	90.58	145,400
December 03, 2025	89.63	92.27	92.27	93.33	89.63	145,300
December 02, 2025	90.3	89.36	89.36	91.49	89.01	193,528
December 01, 2025	89.2	90.21	90.21	90.88	89.04	175,500
November 28, 2025	90	90.67	90.67	91.02	89.08	113,500
November 26, 2025	87.5	88.78	88.78	89.64	87.29	169,836
November 25, 2025	85.21	85.86	85.86	87.27	83.48	183,500
November 24, 2025	84.57	86.29	86.29	86.41	82.87	167,838

Pampa Energía S.A. (PAM) NYSE