Pampa Energía S.A. PAM
NYSE
$81.34-0.19 (-0.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $81.53 | +1.48% | $80.88 | $81.98 | $80.43 | 109.90K |
| 2026-10-09 | $80.34 | -0.42% | $80.88 | $81.72 | $79.86 | 86.90K |
| 2026-10-08 | $80.68 | +0.70% | $80.12 | $81.98 | $79.79 | 94.50K |
| 2026-10-07 | $80.12 | -1.67% | $81.25 | $81.41 | $79.80 | 105.30K |
| 2026-10-06 | $81.48 | +1.86% | $80.49 | $82.99 | $79.68 | 288.90K |
| 2026-10-05 | $79.99 | +4.71% | $79.00 | $80.40 | $78.03 | 206.60K |
| 2026-10-02 | $76.39 | +0.39% | $75.98 | $76.98 | $75.13 | 108.60K |
| 2026-10-01 | $76.09 | -2.16% | $77.11 | $78.83 | $75.98 | 230.90K |
| 2026-09-30 | $77.77 | +1.21% | $77.23 | $78.99 | $76.34 | 175.20K |
| 2026-09-29 | $76.84 | +0.38% | $76.22 | $77.00 | $75.00 | 227.90K |
| 2026-09-28 | $76.55 | -1.63% | $78.37 | $78.37 | $76.28 | 181.40K |
| 2026-09-25 | $77.82 | -1.08% | $78.05 | $78.55 | $77.65 | 242.90K |
| 2026-09-24 | $78.67 | -2.07% | $80.30 | $81.11 | $78.51 | 160.20K |
| 2026-09-23 | $80.33 | -0.45% | $80.54 | $82.00 | $79.60 | 117.60K |
| 2026-09-22 | $80.69 | -0.82% | $80.68 | $81.53 | $80.21 | 114.80K |
| 2026-09-21 | $81.36 | -0.23% | $81.77 | $82.84 | $79.91 | 149.60K |
| 2026-09-18 | $81.55 | -2.36% | $83.32 | $83.95 | $81.14 | 188.00K |
| 2026-09-17 | $83.52 | -0.70% | $84.04 | $84.81 | $82.96 | 160.50K |
| 2026-09-16 | $84.11 | -3.11% | $86.80 | $86.80 | $83.59 | 208.40K |
| 2026-09-15 | $86.81 | +0.18% | $87.00 | $88.54 | $85.85 | 287.60K |
| 2026-09-14 | $86.65 | +0.14% | $86.62 | $88.08 | $85.86 | 323.60K |
| 2026-09-11 | $86.53 | -2.17% | $88.83 | $88.83 | $86.01 | 271.10K |
| 2026-09-10 | $88.45 | +2.96% | $86.16 | $88.67 | $85.38 | 331.30K |
| 2026-09-09 | $85.91 | -0.32% | $86.94 | $87.00 | $85.45 | 119.50K |
| 2026-09-08 | $86.19 | +1.64% | $85.79 | $86.73 | $84.54 | 266.10K |
| 2026-09-04 | $84.80 | +0.07% | $84.74 | $85.64 | $83.86 | 94.10K |
| 2026-09-03 | $84.74 | -1.94% | $87.00 | $87.63 | $84.22 | 134.20K |
| 2026-09-02 | $86.42 | +2.78% | $83.84 | $86.69 | $83.83 | 174.90K |
| 2026-09-01 | $84.08 | +2.14% | $82.33 | $84.58 | $82.32 | 158.50K |
| 2026-08-31 | $82.32 | +2.32% | $81.11 | $83.36 | $81.09 | 183.10K |
| 2026-08-28 | $80.45 | -0.85% | $81.57 | $81.63 | $80.22 | 143.40K |
| 2026-08-27 | $81.14 | +0.52% | $80.69 | $81.81 | $79.91 | 96.80K |
| 2026-08-26 | $80.72 | +1.20% | $80.15 | $80.82 | $79.41 | 139.70K |
| 2026-08-25 | $79.76 | -0.99% | $80.50 | $81.24 | $78.55 | 257.60K |
| 2026-08-24 | $80.56 | +1.31% | $78.89 | $81.00 | $78.31 | 133.20K |
| 2026-08-21 | $79.52 | +0.16% | $80.35 | $81.10 | $78.60 | 135.50K |
| 2026-08-20 | $79.39 | +0.19% | $80.09 | $81.38 | $79.06 | 163.20K |
| 2026-08-19 | $79.24 | +0.30% | $79.59 | $80.54 | $78.93 | 224.10K |
| 2026-08-18 | $79.00 | -1.08% | $80.63 | $80.63 | $78.06 | 163.80K |
| 2026-08-17 | $79.86 | +1.18% | $78.99 | $80.26 | $78.20 | 179.30K |
| 2026-08-14 | $78.93 | -0.23% | $79.47 | $80.20 | $78.05 | 117.50K |
| 2026-08-13 | $79.11 | -0.38% | $79.45 | $80.45 | $78.09 | 126.40K |
| 2026-08-12 | $79.41 | -0.50% | $81.03 | $81.03 | $79.06 | 146.80K |
| 2026-08-11 | $79.81 | -3.51% | $83.17 | $84.30 | $79.17 | 224.10K |
| 2026-08-10 | $82.71 | +0.42% | $82.05 | $82.88 | $81.35 | 211.60K |
| 2026-08-07 | $82.36 | -0.59% | $82.65 | $83.65 | $81.40 | 156.50K |
| 2026-08-06 | $82.85 | -1.17% | $84.07 | $85.24 | $82.23 | 130.00K |
| 2026-08-05 | $83.83 | -1.13% | $83.01 | $85.42 | $83.01 | 194.90K |
| 2026-08-04 | $84.79 | -2.23% | $87.01 | $87.01 | $83.92 | 210.90K |
| 2026-08-03 | $86.72 | -1.81% | $87.01 | $88.08 | $86.37 | 189.20K |
| 2026-07-31 | $88.32 | -0.42% | $89.95 | $89.95 | $86.67 | 152.20K |
| 2026-07-30 | $88.69 | +4.33% | $85.80 | $89.02 | $85.57 | 162.30K |
| 2026-07-29 | $85.01 | +0.14% | $85.35 | $88.00 | $83.65 | 222.80K |
| 2026-07-28 | $84.89 | -0.96% | $87.04 | $88.50 | $83.73 | 157.70K |
| 2026-07-27 | $85.71 | -0.64% | $86.21 | $86.59 | $85.12 | 164.30K |
| 2026-07-24 | $86.26 | -3.00% | $88.49 | $89.99 | $85.84 | 152.80K |
| 2026-07-23 | $88.93 | -0.51% | $89.87 | $90.05 | $87.94 | 226.40K |
| 2026-07-22 | $89.39 | +2.34% | $87.72 | $89.86 | $87.38 | 188.50K |
| 2026-07-21 | $87.35 | +3.93% | $84.73 | $88.01 | $84.68 | 230.00K |
| 2026-07-20 | $84.05 | +2.61% | $82.13 | $84.37 | $81.61 | 106.10K |
| 2026-07-17 | $81.91 | +0.18% | $81.88 | $82.82 | $81.46 | 115.70K |
| 2026-07-16 | $81.76 | -2.19% | $83.89 | $83.89 | $80.51 | 148.80K |
| 2026-07-15 | $83.59 | -0.62% | $84.79 | $84.79 | $82.41 | 102.70K |
| 2026-07-14 | $84.11 | +0.82% | $84.11 | $84.69 | $82.97 | 82.10K |
| 2026-07-13 | $83.43 | +0.52% | $83.29 | $84.80 | $81.59 | 106.30K |
| 2026-07-10 | $83.00 | +2.20% | $81.73 | $83.23 | $81.73 | 63.90K |
| 2026-07-09 | $81.21 | -1.52% | $82.09 | $82.84 | $80.71 | 103.20K |
| 2026-07-08 | $82.46 | +0.04% | $82.62 | $84.25 | $81.95 | 108.90K |
| 2026-07-07 | $82.43 | +0.10% | $81.62 | $83.00 | $81.02 | 108.60K |
| 2026-07-06 | $82.35 | +2.20% | $81.01 | $83.40 | $80.51 | 172.60K |
| 2026-07-02 | $80.58 | +0.79% | $79.88 | $82.37 | $79.88 | 142.60K |
| 2026-07-01 | $79.95 | -2.65% | $80.92 | $82.49 | $78.97 | 349.80K |
| 2026-06-30 | $82.13 | +0.28% | $82.66 | $83.88 | $81.31 | 195.70K |
| 2026-06-29 | $81.90 | +1.39% | $81.86 | $84.00 | $80.89 | 156.60K |
| 2026-06-26 | $80.78 | +1.06% | $79.72 | $81.20 | $79.25 | 132.10K |
| 2026-06-25 | $79.93 | +0.05% | $79.86 | $80.71 | $78.57 | 162.00K |
| 2026-06-24 | $79.89 | -3.10% | $81.94 | $82.59 | $79.20 | 342.20K |
| 2026-06-23 | $82.45 | -2.46% | $83.52 | $84.10 | $81.77 | 138.50K |
| 2026-06-22 | $84.53 | -2.37% | $85.68 | $87.99 | $84.01 | 203.00K |
| 2026-06-18 | $86.58 | +0.67% | $86.81 | $87.27 | $85.54 | 171.40K |
| 2026-06-17 | $86.00 | +0.33% | $85.99 | $88.77 | $85.32 | 174.70K |
| 2026-06-16 | $85.72 | -1.47% | $87.20 | $89.07 | $84.79 | 350.00K |
| 2026-06-15 | $87.00 | -1.67% | $87.72 | $88.34 | $85.65 | 86.10K |
| 2026-06-12 | $88.48 | +0.17% | $88.33 | $89.39 | $87.46 | 173.00K |
| 2026-06-11 | $88.33 | +5.66% | $84.45 | $90.20 | $84.36 | 446.10K |
| 2026-06-10 | $83.60 | +1.27% | $81.50 | $85.22 | $81.25 | 189.00K |
| 2026-06-09 | $82.55 | +0.10% | $82.05 | $84.07 | $81.55 | 140.30K |
| 2026-06-08 | $82.47 | +0.67% | $83.12 | $83.88 | $81.50 | 238.90K |
| 2026-06-05 | $81.92 | -3.09% | $84.64 | $84.64 | $81.04 | 135.20K |
| 2026-06-04 | $84.53 | +0.45% | $83.99 | $85.80 | $83.07 | 153.20K |