Pampa Energía S.A. (PAM)
NYSE: PAM · Real-Time Price · USD
90.46
-0.69 (-0.76%)
At close: Dec 5, 2025, 4:00 PM EST
89.17
-1.29 (-1.43%)
After-hours: Dec 5, 2025, 7:19 PM EST
Pampa Energía Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.95 | 94.50 | 89.71 | 90.46 | 90.46 | -0.76% | 203,535 |
| Dec 4, 2025 | 94.00 | 94.41 | 90.58 | 91.15 | 91.15 | -1.21% | 145,391 |
| Dec 3, 2025 | 89.63 | 93.33 | 89.63 | 92.27 | 92.27 | 3.26% | 145,326 |
| Dec 2, 2025 | 90.30 | 91.50 | 89.01 | 89.36 | 89.36 | -0.94% | 193,397 |
| Dec 1, 2025 | 89.20 | 90.88 | 89.04 | 90.21 | 90.21 | -0.51% | 175,452 |
| Nov 28, 2025 | 90.00 | 91.02 | 89.08 | 90.67 | 90.67 | 2.13% | 113,467 |
| Nov 26, 2025 | 87.50 | 89.64 | 87.29 | 88.78 | 88.78 | 3.40% | 169,836 |
| Nov 25, 2025 | 85.21 | 87.27 | 83.48 | 85.86 | 85.86 | -0.50% | 183,495 |
| Nov 24, 2025 | 84.57 | 86.41 | 82.87 | 86.29 | 86.29 | 1.05% | 167,838 |
| Nov 21, 2025 | 86.69 | 87.00 | 83.04 | 85.39 | 85.39 | -2.34% | 187,556 |
| Nov 20, 2025 | 90.50 | 90.63 | 86.33 | 87.44 | 87.44 | -2.09% | 164,094 |
| Nov 19, 2025 | 88.95 | 92.20 | 88.60 | 89.31 | 89.31 | 0.48% | 238,537 |
| Nov 18, 2025 | 86.35 | 91.40 | 85.81 | 88.88 | 88.88 | 1.26% | 199,947 |
| Nov 17, 2025 | 90.23 | 91.00 | 87.40 | 87.77 | 87.77 | -2.55% | 224,678 |
| Nov 14, 2025 | 84.58 | 91.03 | 84.58 | 90.07 | 90.07 | 3.58% | 272,065 |
| Nov 13, 2025 | 89.93 | 90.90 | 85.21 | 86.96 | 86.96 | -2.36% | 210,663 |
| Nov 12, 2025 | 87.63 | 90.52 | 87.58 | 89.06 | 89.06 | 1.64% | 291,380 |
| Nov 11, 2025 | 87.24 | 89.89 | 87.24 | 87.62 | 87.62 | 0.47% | 266,298 |
| Nov 10, 2025 | 88.89 | 89.45 | 86.47 | 87.21 | 87.21 | 0.81% | 288,514 |
| Nov 7, 2025 | 84.71 | 87.00 | 82.74 | 86.51 | 86.51 | -0.68% | 657,975 |
| Nov 6, 2025 | 87.46 | 87.66 | 85.12 | 87.10 | 87.10 | -0.39% | 203,337 |
| Nov 5, 2025 | 90.00 | 90.00 | 86.40 | 87.44 | 87.44 | -0.05% | 360,265 |
| Nov 4, 2025 | 85.97 | 89.70 | 85.00 | 87.48 | 87.48 | -1.24% | 347,223 |
| Nov 3, 2025 | 89.81 | 91.02 | 86.93 | 88.58 | 88.58 | 3.24% | 712,478 |
| Oct 31, 2025 | 81.76 | 88.37 | 81.76 | 85.80 | 85.80 | 5.95% | 674,672 |
| Oct 30, 2025 | 81.09 | 82.19 | 79.51 | 80.98 | 80.98 | -1.79% | 362,850 |
| Oct 29, 2025 | 80.09 | 84.07 | 79.09 | 82.46 | 82.46 | 5.53% | 687,596 |
| Oct 28, 2025 | 76.60 | 80.42 | 74.02 | 78.14 | 78.14 | 0.84% | 611,831 |
| Oct 27, 2025 | 81.37 | 87.54 | 76.00 | 77.49 | 77.49 | 23.75% | 2,059,042 |
| Oct 24, 2025 | 63.40 | 64.36 | 62.47 | 62.62 | 62.62 | 0.24% | 222,182 |
| Oct 23, 2025 | 60.75 | 63.89 | 60.53 | 62.47 | 62.47 | 3.70% | 433,871 |
| Oct 22, 2025 | 59.00 | 60.72 | 58.50 | 60.24 | 60.24 | 1.59% | 498,497 |
| Oct 21, 2025 | 60.62 | 62.24 | 59.20 | 59.30 | 59.30 | -1.54% | 428,750 |
| Oct 20, 2025 | 63.34 | 64.80 | 60.01 | 60.23 | 60.23 | -5.28% | 289,207 |
| Oct 17, 2025 | 64.01 | 65.51 | 63.28 | 63.59 | 63.59 | -1.88% | 218,931 |
| Oct 16, 2025 | 66.73 | 66.73 | 63.92 | 64.81 | 64.81 | -1.68% | 354,920 |
| Oct 15, 2025 | 65.50 | 68.28 | 64.70 | 65.92 | 65.92 | 3.10% | 436,016 |
| Oct 14, 2025 | 66.83 | 69.88 | 62.59 | 63.94 | 63.94 | -5.80% | 515,438 |
| Oct 13, 2025 | 64.50 | 68.70 | 64.12 | 67.88 | 67.88 | 6.97% | 336,608 |
| Oct 10, 2025 | 66.91 | 66.91 | 62.49 | 63.46 | 63.46 | -3.22% | 259,512 |
| Oct 9, 2025 | 60.57 | 66.40 | 60.44 | 65.57 | 65.57 | 7.40% | 485,319 |
| Oct 8, 2025 | 60.21 | 61.23 | 59.33 | 61.05 | 61.05 | 1.77% | 199,324 |
| Oct 7, 2025 | 60.50 | 60.90 | 59.15 | 59.99 | 59.99 | -0.88% | 175,448 |
| 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 |
| Jul 28, 2025 | 74.30 | 75.60 | 73.85 | 74.61 | 74.61 | 0.35% | 265,444 |
| Jul 25, 2025 | 74.50 | 75.94 | 73.43 | 74.35 | 74.35 | 0.51% | 316,544 |
| Jul 24, 2025 | 71.95 | 74.16 | 71.13 | 73.97 | 73.97 | 2.22% | 185,733 |
| Jul 23, 2025 | 69.81 | 72.96 | 69.50 | 72.36 | 72.36 | 3.86% | 230,217 |
| Jul 22, 2025 | 70.21 | 71.22 | 68.97 | 69.67 | 69.67 | -0.44% | 216,745 |
| Jul 21, 2025 | 71.00 | 72.21 | 69.68 | 69.98 | 69.98 | -1.87% | 163,202 |
| Jul 18, 2025 | 71.06 | 72.94 | 70.96 | 71.31 | 71.31 | 0.55% | 114,820 |
| Jul 17, 2025 | 70.41 | 72.76 | 70.18 | 70.92 | 70.92 | 0.82% | 159,567 |