Pampa Energía S.A. (PAM)
NYSE: PAM
· Real-Time Price · USD
61.89
-2.05 (-3.21%)
At close: Sep 26, 2025, 3:59 PM
61.88
-0.02%
After-hours: Sep 26, 2025, 06:23 PM EDT
PAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 64.42 | 66.39 | 61.71 | 61.88 | 61.88 | -3.22% | 406,429 |
| 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% | 362,700 |
| Sep 22, 2025 | 63.10 | 68.09 | 62.08 | 63.71 | 63.71 | 10.92% | 615,300 |
| 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% | 369,500 |
| 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% | 302,600 |
| 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% | 361,400 |
| 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 |