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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	86.69	85.39	85.39	87	83.04	187,600
November 20, 2025	90.5	87.44	87.44	90.63	86.33	164,100
November 19, 2025	88.95	89.31	89.31	92.2	88.6	238,537
November 18, 2025	86.35	88.88	88.88	91.4	85.81	199,947
November 17, 2025	90.23	87.77	87.77	91	87.4	224,700
November 14, 2025	84.58	90.07	90.07	91.03	84.58	272,100
November 13, 2025	89.93	86.96	86.96	90.9	85.21	201,599
November 12, 2025	87.63	89.06	89.06	90.52	87.58	291,400
November 11, 2025	87.24	87.62	87.62	89.89	87.24	266,300
November 10, 2025	88.89	87.21	87.21	89.45	86.47	288,500
November 07, 2025	84.71	86.51	86.51	87	82.74	658,000
November 06, 2025	87.46	87.1	87.1	87.66	85.12	203,337
November 05, 2025	90	87.44	87.44	90	86.4	360,265
November 04, 2025	85.97	87.48	87.48	89.7	85	347,223
November 03, 2025	89.81	88.58	88.58	91.02	86.93	712,478
October 31, 2025	81.76	85.8	85.8	88.37	81.76	674,672
October 30, 2025	81.09	80.98	80.98	82.19	79.51	362,850
October 29, 2025	80.09	82.46	82.46	84.07	79.09	687,596
October 28, 2025	76.6	78.14	78.14	80.42	74.02	611,831
October 27, 2025	81.36	77.49	77.49	87.54	76	2.06M
October 24, 2025	63.4	62.62	62.62	64.36	62.47	222,182
October 23, 2025	60.75	62.47	62.47	63.89	60.53	433,871
October 22, 2025	59	60.24	60.24	60.72	58.5	498,500
October 21, 2025	60.62	59.3	59.3	62.24	59.2	428,800
October 20, 2025	63.34	60.23	60.23	64.8	60.01	289,207
October 17, 2025	64.01	63.59	63.59	65.51	63.28	218,931

Pampa Energía S.A. (PAM) NYSE