Pampa Energía S.A. (PAM)
NYSE: PAM
· Real-Time Price · USD
68.11
0.10 (0.15%)
At close: Sep 05, 2025, 3:59 PM
69.00
1.31%
After-hours: Sep 05, 2025, 06:11 PM EDT
PAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 67.86 | 69.60 | 65.56 | 67.97 | 67.97 | -0.06% | 361,363 |
| 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% | 138,500 |
| 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% | 720,300 |
| 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% | 142,000 |
| Aug 20, 2025 | 70.75 | 72.99 | 70.27 | 70.96 | 70.96 | 0.11% | 142,700 |
| Aug 19, 2025 | 75.07 | 75.28 | 70.46 | 70.88 | 70.88 | -5.48% | 207,800 |
| Aug 18, 2025 | 74.23 | 76.56 | 73.92 | 74.99 | 74.99 | 0.90% | 137,800 |
| Aug 15, 2025 | 74.05 | 75.41 | 73.72 | 74.32 | 74.32 | 0.05% | 72,844 |
| Aug 14, 2025 | 76.00 | 76.00 | 72.75 | 74.28 | 74.28 | -2.55% | 280,500 |
| Aug 13, 2025 | 76.38 | 78.14 | 74.99 | 76.22 | 76.22 | 0.17% | 156,400 |
| Aug 12, 2025 | 75.71 | 78.74 | 75.54 | 76.09 | 76.09 | 0.67% | 201,400 |
| Aug 11, 2025 | 74.42 | 76.36 | 73.36 | 75.58 | 75.58 | 1.16% | 116,300 |
| Aug 8, 2025 | 77.27 | 77.73 | 73.30 | 74.71 | 74.71 | -3.24% | 437,607 |