Pampa Energía S.A. (PAM)
NYSE: PAM · Real-Time Price · USD
79.23
+0.29 (0.37%)
Mar 9, 2026, 2:29 PM EDT - Market open
Pampa Energía Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 79.12 | 80.90 | 78.08 | 78.65 | - | -0.37% | 127,892 |
| Mar 6, 2026 | 77.41 | 81.25 | 77.18 | 78.94 | 78.94 | 0.45% | 237,079 |
| Mar 5, 2026 | 76.58 | 78.59 | 75.62 | 78.59 | 78.59 | 1.55% | 228,520 |
| Mar 4, 2026 | 77.21 | 77.92 | 75.32 | 77.39 | 77.39 | 2.83% | 221,363 |
| Mar 3, 2026 | 78.01 | 78.96 | 69.34 | 75.26 | 75.26 | -4.10% | 509,509 |
| Mar 2, 2026 | 77.74 | 79.76 | 77.30 | 78.48 | 78.48 | 0.90% | 419,883 |
| Feb 27, 2026 | 78.48 | 79.01 | 76.48 | 77.78 | 77.78 | -1.93% | 453,919 |
| Feb 26, 2026 | 80.47 | 81.05 | 78.02 | 79.31 | 79.31 | -2.30% | 147,599 |
| Feb 25, 2026 | 81.62 | 81.83 | 79.58 | 81.18 | 81.18 | -0.31% | 142,554 |
| Feb 24, 2026 | 80.88 | 82.05 | 79.68 | 81.43 | 81.43 | 1.75% | 149,377 |
| Feb 23, 2026 | 82.97 | 83.05 | 79.01 | 80.03 | 80.03 | -3.62% | 271,361 |
| Feb 20, 2026 | 83.61 | 84.24 | 80.84 | 83.04 | 83.04 | -0.63% | 370,275 |
| Feb 19, 2026 | 80.10 | 83.80 | 80.00 | 83.57 | 83.57 | 4.67% | 245,602 |
| Feb 18, 2026 | 80.29 | 80.90 | 78.56 | 79.84 | 79.84 | -0.50% | 254,310 |
| Feb 17, 2026 | 81.31 | 81.31 | 78.01 | 80.24 | 80.24 | -1.45% | 148,171 |
| Feb 13, 2026 | 82.08 | 83.08 | 80.76 | 81.42 | 81.42 | -0.27% | 164,952 |
| Feb 12, 2026 | 86.33 | 86.50 | 81.12 | 81.64 | 81.64 | -4.89% | 142,271 |
| Feb 11, 2026 | 87.33 | 87.59 | 84.84 | 85.84 | 85.84 | -0.19% | 188,099 |
| Feb 10, 2026 | 83.81 | 87.92 | 82.73 | 86.00 | 86.00 | 3.08% | 160,249 |
| Feb 9, 2026 | 83.81 | 84.20 | 81.30 | 83.43 | 83.43 | 0.34% | 174,485 |
| Feb 6, 2026 | 83.00 | 84.00 | 82.43 | 83.15 | 83.15 | 1.59% | 139,739 |
| Feb 5, 2026 | 82.51 | 83.69 | 80.52 | 81.85 | 81.85 | -2.00% | 141,088 |
| Feb 4, 2026 | 84.07 | 84.07 | 81.38 | 83.52 | 83.52 | -0.55% | 201,714 |
| Feb 3, 2026 | 84.97 | 85.65 | 81.22 | 83.98 | 83.98 | -1.61% | 201,460 |
| Feb 2, 2026 | 85.78 | 86.63 | 83.50 | 85.35 | 85.35 | -1.49% | 170,620 |
| Jan 30, 2026 | 87.25 | 89.02 | 86.12 | 86.64 | 86.64 | -2.09% | 125,864 |
| Jan 29, 2026 | 89.36 | 90.02 | 86.03 | 88.49 | 88.49 | -0.14% | 261,062 |
| Jan 28, 2026 | 89.66 | 90.27 | 87.01 | 88.61 | 88.61 | -0.69% | 299,204 |
| Jan 27, 2026 | 85.78 | 89.74 | 85.78 | 89.23 | 89.23 | 4.08% | 305,119 |
| Jan 26, 2026 | 84.14 | 87.47 | 84.00 | 85.73 | 85.73 | 1.95% | 175,174 |
| Jan 23, 2026 | 84.04 | 84.96 | 82.95 | 84.09 | 84.09 | 0.94% | 206,945 |
| Jan 22, 2026 | 83.73 | 84.73 | 82.24 | 83.31 | 83.31 | -0.13% | 231,655 |
| Jan 21, 2026 | 81.78 | 83.86 | 80.08 | 83.42 | 83.42 | 3.10% | 318,508 |
| Jan 20, 2026 | 78.00 | 81.83 | 77.15 | 80.91 | 80.91 | 1.54% | 203,778 |
| Jan 16, 2026 | 79.00 | 81.27 | 78.67 | 79.68 | 79.68 | 1.07% | 162,888 |
| Jan 15, 2026 | 80.56 | 81.06 | 78.11 | 78.84 | 78.84 | -1.87% | 255,814 |
| Jan 14, 2026 | 82.03 | 83.87 | 80.34 | 80.34 | 80.34 | -2.25% | 170,272 |
| Jan 13, 2026 | 82.40 | 84.40 | 81.51 | 82.19 | 82.19 | -0.44% | 207,749 |
| Jan 12, 2026 | 82.71 | 84.55 | 81.42 | 82.55 | 82.55 | -1.09% | 141,417 |
| Jan 9, 2026 | 83.40 | 83.89 | 81.41 | 83.46 | 83.46 | 0.29% | 163,789 |
| Jan 8, 2026 | 80.68 | 83.80 | 80.58 | 83.22 | 83.22 | 2.51% | 202,075 |
| Jan 7, 2026 | 84.21 | 84.21 | 80.77 | 81.18 | 81.18 | -3.60% | 200,980 |
| Jan 6, 2026 | 87.87 | 88.36 | 83.80 | 84.21 | 84.21 | -4.08% | 196,350 |
| Jan 5, 2026 | 88.42 | 88.42 | 86.22 | 87.79 | 87.79 | -0.25% | 163,057 |
| Jan 2, 2026 | 88.44 | 89.49 | 86.55 | 88.01 | 88.01 | -0.56% | 113,419 |
| Dec 31, 2025 | 87.50 | 88.92 | 86.26 | 88.51 | 88.51 | 1.05% | 131,780 |
| Dec 30, 2025 | 87.94 | 88.49 | 86.30 | 87.59 | 87.59 | -0.10% | 136,613 |
| Dec 29, 2025 | 89.08 | 90.00 | 87.24 | 87.68 | 87.68 | -1.74% | 137,560 |
| Dec 26, 2025 | 89.23 | 90.17 | 88.54 | 89.23 | 89.23 | -0.10% | 68,769 |
| Dec 24, 2025 | 89.11 | 90.14 | 87.24 | 89.32 | 89.32 | 0.46% | 49,866 |
| Dec 23, 2025 | 88.48 | 90.10 | 88.17 | 88.91 | 88.91 | 0.45% | 108,809 |
| Dec 22, 2025 | 90.33 | 90.33 | 87.94 | 88.51 | 88.51 | -1.27% | 99,679 |
| Dec 19, 2025 | 89.78 | 90.17 | 88.38 | 89.65 | 89.65 | 0.73% | 106,338 |
| Dec 18, 2025 | 87.81 | 91.38 | 87.81 | 89.00 | 89.00 | 2.03% | 144,399 |
| Dec 17, 2025 | 89.84 | 90.02 | 87.00 | 87.23 | 87.23 | -1.32% | 131,922 |
| Dec 16, 2025 | 88.81 | 89.53 | 86.41 | 88.40 | 88.40 | -1.13% | 108,598 |
| Dec 15, 2025 | 88.97 | 90.32 | 87.77 | 89.41 | 89.41 | 1.13% | 102,731 |
| Dec 12, 2025 | 90.00 | 90.81 | 87.71 | 88.41 | 88.41 | -1.65% | 96,182 |
| Dec 11, 2025 | 89.16 | 92.02 | 87.77 | 89.89 | 89.89 | -1.08% | 90,629 |
| Dec 10, 2025 | 89.50 | 93.30 | 89.50 | 90.87 | 90.87 | 1.53% | 214,262 |
| Dec 9, 2025 | 90.23 | 91.10 | 88.70 | 89.50 | 89.50 | -1.28% | 83,419 |
| Dec 8, 2025 | 90.56 | 91.12 | 89.35 | 90.66 | 90.66 | 0.22% | 73,317 |
| Dec 5, 2025 | 93.95 | 94.50 | 89.71 | 90.46 | 90.46 | -0.76% | 204,277 |
| Dec 4, 2025 | 94.00 | 94.41 | 90.58 | 91.15 | 91.15 | -1.21% | 145,401 |
| Dec 3, 2025 | 89.63 | 93.33 | 89.63 | 92.27 | 92.27 | 3.26% | 145,332 |
| Dec 2, 2025 | 90.30 | 91.50 | 89.01 | 89.36 | 89.36 | -0.94% | 193,528 |
| Dec 1, 2025 | 89.20 | 90.88 | 89.04 | 90.21 | 90.21 | -0.51% | 175,474 |
| 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 |