NYSE : PAM
Pampa Energía S.A. — Price history
Industrials · Conglomerates · Argentina
Last price 72.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.16B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pampa Energía S.A. (PAM) closed at 71.89 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 72.36 | 72.55 | 70.77 | 71.89 | 34,147 | -1.05% |
| 2026-10-30 | 74.64 | 75.68 | 71.45 | 72.65 | 268,082 | -3.29% |
| 2026-10-29 | 75.46 | 75.7 | 74.48 | 75.12 | 143,714 | -0.46% |
| 2026-10-28 | 75.86 | 76 | 74.85 | 75.47 | 105,351 | +0.11% |
| 2026-10-27 | 77.25 | 77.82 | 75.1 | 75.39 | 105,310 | -1.61% |
| 2026-10-26 | 78.27 | 78.27 | 74.302 | 76.62 | 204,274 | -3.62% |
| 2026-10-23 | 77.42 | 79.98 | 77.42 | 79.5 | 120,798 | +2.05% |
| 2026-10-22 | 76.81 | 78.435 | 75.64 | 77.9 | 146,648 | -0.03% |
| 2026-10-21 | 78.55 | 78.91 | 76.91 | 77.92 | 140,183 | -0.19% |
| 2026-10-20 | 79.6 | 80.62 | 77.71 | 78.07 | 131,286 | -2.05% |
| 2026-10-19 | 81.9 | 82.169 | 79.24 | 79.7 | 118,855 | -1.73% |
| 2026-10-16 | 81 | 81.21 | 80.2 | 81.1 | 147,630 | +0.77% |
| 2026-10-15 | 80.92 | 81.2 | 79.34 | 80.48 | 126,627 | -0.33% |
| 2026-10-14 | 81.13 | 82.355 | 80.635 | 80.75 | 128,729 | -0.73% |
| 2026-10-13 | 81.27 | 82.2 | 80.53 | 81.34 | 142,954 | -0.23% |
| 2026-10-12 | 80.88 | 81.98 | 80.43 | 81.53 | 109,900 | +1.48% |
| 2026-10-09 | 80.88 | 81.72 | 79.86 | 80.34 | 86,897 | -0.42% |
| 2026-10-08 | 80.12 | 81.98 | 79.79 | 80.68 | 94,383 | +0.70% |
| 2026-10-07 | 81.25 | 81.41 | 79.8 | 80.12 | 105,252 | -1.67% |
| 2026-10-06 | 80.49 | 82.99 | 79.68 | 81.48 | 288,312 | +1.86% |
| 2026-10-05 | 79 | 80.4 | 78.03 | 79.99 | 206,645 | +4.71% |
| 2026-10-02 | 75.98 | 76.98 | 75.13 | 76.39 | 106,479 | +0.39% |
| 2026-10-01 | 77.11 | 78.83 | 75.98 | 76.09 | 230,845 | -2.16% |
| 2026-09-30 | 77.23 | 78.99 | 76.34 | 77.77 | 175,134 | +1.21% |
| 2026-09-29 | 76.22 | 77 | 75 | 76.84 | 227,858 | +0.38% |
| 2026-09-28 | 78.37 | 78.37 | 76.28 | 76.55 | 167,979 | -1.63% |
| 2026-09-25 | 78.05 | 78.55 | 77.647 | 77.82 | 241,635 | -1.08% |
| 2026-09-24 | 80.3 | 81.11 | 78.51 | 78.67 | 160,244 | -2.07% |
| 2026-09-23 | 80.54 | 82 | 79.6 | 80.33 | 117,618 | -0.45% |
| 2026-09-22 | 80.68 | 81.53 | 80.21 | 80.69 | 113,764 | -0.82% |
| 2026-09-21 | 81.77 | 82.84 | 79.913 | 81.36 | 149,571 | -0.23% |
| 2026-09-18 | 83.32 | 83.95 | 81.142 | 81.55 | 186,098 | -2.36% |
| 2026-09-17 | 84.04 | 84.805 | 82.96 | 83.52 | 160,459 | -0.70% |
| 2026-09-16 | 86.8 | 86.8 | 83.585 | 84.11 | 208,394 | -3.11% |
| 2026-09-15 | 87 | 88.54 | 85.85 | 86.81 | 287,041 | +0.18% |
| 2026-09-14 | 86.62 | 88.08 | 85.86 | 86.65 | 323,314 | +0.14% |
| 2026-09-11 | 88.83 | 88.83 | 86.01 | 86.53 | 271,138 | -2.17% |
| 2026-09-10 | 86.16 | 88.673 | 85.38 | 88.45 | 331,150 | +2.96% |
| 2026-09-09 | 86.94 | 87 | 85.45 | 85.91 | 119,506 | -0.32% |
| 2026-09-08 | 85.79 | 86.726 | 84.535 | 86.19 | 266,124 | +1.64% |
| 2026-09-04 | 84.74 | 85.64 | 83.855 | 84.8 | 94,080 | +0.07% |
| 2026-09-03 | 87 | 87.63 | 84.222 | 84.74 | 133,969 | -1.94% |
| 2026-09-02 | 83.84 | 86.688 | 83.83 | 86.42 | 174,763 | +2.78% |
| 2026-09-01 | 82.33 | 84.578 | 82.32 | 84.08 | 158,468 | +2.14% |
| 2026-08-31 | 81.11 | 83.36 | 81.085 | 82.32 | 182,260 | +2.32% |
| 2026-08-28 | 81.57 | 81.63 | 80.221 | 80.45 | 143,391 | -0.85% |
| 2026-08-27 | 80.69 | 81.81 | 79.91 | 81.14 | 96,841 | +0.52% |
| 2026-08-26 | 80.15 | 80.82 | 79.405 | 80.72 | 139,700 | +1.20% |
| 2026-08-25 | 80.5 | 81.236 | 78.55 | 79.76 | 257,533 | -0.99% |
| 2026-08-24 | 78.89 | 81 | 78.31 | 80.56 | 133,192 | +1.31% |
| 2026-08-21 | 80.35 | 81.1 | 78.6 | 79.52 | 135,462 | +0.16% |
| 2026-08-20 | 80.09 | 81.382 | 79.06 | 79.39 | 161,422 | +0.19% |
| 2026-08-19 | 79.59 | 80.54 | 78.93 | 79.24 | 224,096 | +0.30% |
| 2026-08-18 | 80.63 | 80.63 | 78.06 | 79 | 163,846 | -1.08% |
| 2026-08-17 | 78.99 | 80.26 | 78.2 | 79.86 | 178,990 | +1.18% |
| 2026-08-14 | 79.47 | 80.2 | 78.05 | 78.93 | 117,465 | -0.23% |
| 2026-08-13 | 79.45 | 80.453 | 78.09 | 79.11 | 126,418 | -0.38% |
| 2026-08-12 | 81.03 | 81.03 | 79.06 | 79.41 | 146,751 | -0.50% |
| 2026-08-11 | 83.17 | 84.297 | 79.17 | 79.81 | 224,063 | -3.51% |
| 2026-08-10 | 82.05 | 82.88 | 81.35 | 82.71 | 211,606 | +0.42% |
| 2026-08-07 | 82.65 | 83.65 | 81.4 | 82.36 | 156,502 | -0.59% |
| 2026-08-06 | 84.07 | 85.24 | 82.23 | 82.85 | 129,832 | -1.17% |
| 2026-08-05 | 83.01 | 85.42 | 83.01 | 83.83 | 194,888 | -1.13% |
| 2026-08-04 | 87.01 | 87.01 | 83.92 | 84.79 | 210,479 | -2.23% |
| 2026-08-03 | 87.01 | 88.08 | 86.37 | 86.72 | 189,241 | -1.81% |
| 2026-07-31 | 89.95 | 89.95 | 86.67 | 88.32 | 152,181 | -0.42% |
| 2026-07-30 | 85.8 | 89.02 | 85.57 | 88.69 | 161,743 | +4.33% |
| 2026-07-29 | 85.35 | 88 | 83.65 | 85.01 | 222,812 | +0.14% |
| 2026-07-28 | 87.04 | 88.5 | 83.725 | 84.89 | 157,685 | -0.96% |
| 2026-07-27 | 86.21 | 86.59 | 85.12 | 85.71 | 164,339 | -0.64% |
| 2026-07-24 | 88.49 | 89.99 | 85.835 | 86.26 | 152,784 | -3.00% |
| 2026-07-23 | 89.87 | 90.05 | 87.94 | 88.93 | 226,383 | -0.51% |
| 2026-07-22 | 87.72 | 89.855 | 87.38 | 89.39 | 188,511 | +2.34% |
| 2026-07-21 | 84.73 | 88.01 | 84.68 | 87.35 | 230,027 | +3.93% |
| 2026-07-20 | 82.13 | 84.37 | 81.61 | 84.05 | 106,084 | +2.61% |
| 2026-07-17 | 81.88 | 82.82 | 81.46 | 81.91 | 115,684 | +0.18% |
| 2026-07-16 | 83.89 | 83.89 | 80.51 | 81.76 | 148,784 | -2.19% |
| 2026-07-15 | 84.79 | 84.79 | 82.405 | 83.59 | 102,651 | -0.62% |
| 2026-07-14 | 84.11 | 84.69 | 82.97 | 84.11 | 82,083 | +0.82% |
| 2026-07-13 | 83.29 | 84.8 | 81.585 | 83.43 | 106,310 | +0.52% |
| 2026-07-10 | 81.73 | 83.23 | 81.73 | 83 | 63,889 | +2.20% |
| 2026-07-09 | 82.09 | 82.835 | 80.71 | 81.21 | 103,210 | -1.52% |
| 2026-07-08 | 82.62 | 84.25 | 81.95 | 82.46 | 108,881 | +0.04% |
| 2026-07-07 | 81.62 | 82.995 | 81.02 | 82.43 | 108,620 | +0.10% |
| 2026-07-06 | 81.01 | 83.4 | 80.51 | 82.35 | 172,434 | +2.20% |
| 2026-07-02 | 79.88 | 82.37 | 79.88 | 80.58 | 142,630 | +0.79% |
| 2026-07-01 | 80.92 | 82.493 | 78.97 | 79.95 | 349,723 | -2.65% |
| 2026-06-30 | 82.66 | 83.88 | 81.305 | 82.13 | 195,664 | +0.28% |
| 2026-06-29 | 81.86 | 84 | 80.891 | 81.9 | 156,576 | +1.39% |
| 2026-06-26 | 79.72 | 81.2 | 79.25 | 80.78 | 129,064 | +1.06% |
| 2026-06-25 | 79.86 | 80.705 | 78.57 | 79.93 | 162,034 | +0.05% |
| 2026-06-24 | 81.94 | 82.585 | 79.2 | 79.89 | 342,180 | -3.10% |
| 2026-06-23 | 83.52 | 84.1 | 81.77 | 82.45 | 138,498 | -2.46% |
| 2026-06-22 | 85.68 | 87.99 | 84.01 | 84.53 | 202,971 | -2.37% |
| 2026-06-18 | 86.81 | 87.265 | 85.54 | 86.58 | 171,407 | +0.67% |
| 2026-06-17 | 85.99 | 88.77 | 85.32 | 86 | 174,080 | +0.33% |
| 2026-06-16 | 87.2 | 89.07 | 84.79 | 85.72 | 349,956 | -1.47% |
| 2026-06-15 | 87.72 | 88.34 | 85.654 | 87 | 86,116 | -1.67% |
| 2026-06-12 | 88.33 | 89.385 | 87.46 | 88.48 | 172,991 | +0.17% |
| 2026-06-11 | 84.45 | 90.195 | 84.36 | 88.33 | 446,021 | +5.66% |
| 2026-06-10 | 81.5 | 85.22 | 81.25 | 83.6 | 188,983 | +1.27% |
| 2026-06-09 | 82.05 | 84.07 | 81.545 | 82.55 | 140,286 | +0.10% |
| 2026-06-08 | 83.12 | 83.88 | 81.5 | 82.47 | 238,881 | +0.67% |
| 2026-06-05 | 84.64 | 84.64 | 81.04 | 81.92 | 135,201 | -3.09% |
| 2026-06-04 | 83.99 | 85.8 | 83.065 | 84.53 | 151,178 | +0.45% |
| 2026-06-03 | 85.31 | 86.79 | 84 | 84.15 | 267,333 | -1.84% |
| 2026-06-02 | 87.52 | 87.52 | 85.46 | 85.73 | 194,173 | -2.16% |
| 2026-06-01 | 85.92 | 89.29 | 84.23 | 87.62 | 348,891 | +2.78% |
| 2026-05-29 | 84.09 | 85.893 | 83.08 | 85.25 | 339,250 | +1.38% |
| 2026-05-28 | 83.37 | 85.8 | 82.97 | 84.09 | 322,724 | +0.57% |
| 2026-05-27 | 80.57 | 84.84 | 79.395 | 83.61 | 458,324 | +3.12% |
| 2026-05-26 | 80.74 | 81.89 | 79.395 | 81.08 | 203,190 | +0.50% |
| 2026-05-22 | 81.71 | 82.61 | 79.903 | 80.68 | 96,442 | -1.26% |
| 2026-05-21 | 80.73 | 82.36 | 79.51 | 81.71 | 229,133 | +2.86% |
| 2026-05-20 | 82.62 | 83.01 | 79.43 | 79.44 | 300,712 | -3.60% |
| 2026-05-19 | 82.34 | 84.053 | 81.375 | 82.41 | 235,195 | -0.43% |
| 2026-05-18 | 79.35 | 83.145 | 78.01 | 82.77 | 273,542 | +4.30% |
| 2026-05-15 | 80 | 80.985 | 78.77 | 79.36 | 240,608 | -1.11% |
| 2026-05-14 | 80.24 | 81.33 | 79.469 | 80.25 | 161,470 | +0.38% |
| 2026-05-13 | 82.3 | 82.3 | 79.185 | 79.95 | 200,477 | -2.97% |