Pampa Energía S.A. (PAM)
NYSE: PAM
· Real-Time Price · USD
74.28
-1.94 (-2.55%)
At close: Aug 14, 2025, 3:59 PM
73.91
-0.50%
Pre-market: Aug 15, 2025, 08:37 AM EDT
PAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 76.00 | 76.00 | 72.75 | 74.28 | 74.28 | -2.55% | 280,294 |
| 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 |
| 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% | 654,700 |
| Aug 5, 2025 | 74.68 | 77.79 | 74.68 | 77.52 | 77.52 | 3.87% | 115,800 |
| 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% | 167,200 |
| Jul 31, 2025 | 77.99 | 78.40 | 74.96 | 76.05 | 76.05 | -2.49% | 145,400 |
| 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 |