Pampa Energia S.A. (PAM)

Last Price81.78

Change-1.01 (-1.22%)

NYSE · Last Trade: Apr 30th, 12:27 PM EDT

Historical Prices For Pampa Energia S.A. (PAM)

Date Range:

2026-01-30 - 2026-04-30

Date	Open	High	Low	Close	Volume	Adjusted Close
4/29/2026	82.25	83.20	80.36	82.79	306,717	82.79
4/28/2026	80.78	82.66	80.78	82.16	199,774	82.16
4/27/2026	80.89	82.57	80.20	80.60	235,173	80.60
4/24/2026	82.28	83.00	80.53	80.56	211,968	80.56
4/23/2026	82.45	84.08	82.30	82.90	158,388	82.90
4/22/2026	82.83	83.89	82.32	82.66	246,464	82.66
4/21/2026	81.18	83.60	80.69	83.01	206,263	83.01
4/20/2026	81.31	83.15	80.50	81.93	188,143	81.93
4/17/2026	81.73	81.97	79.79	80.81	343,521	80.81
4/16/2026	82.15	84.02	82.15	82.55	173,420	82.55
4/15/2026	83.59	83.94	81.81	82.09	250,739	82.09
4/14/2026	86.77	86.87	83.20	83.35	222,250	83.35
4/13/2026	87.58	89.11	86.64	86.71	198,398	86.71
4/10/2026	86.28	88.16	86.28	87.28	101,236	87.28
4/09/2026	88.00	89.03	86.51	86.60	227,822	86.60
4/08/2026	85.66	87.77	84.18	87.75	231,573	87.75
4/07/2026	88.66	89.47	86.83	87.78	283,067	87.78
4/06/2026	89.21	89.56	86.17	88.48	289,404	88.48
4/02/2026	86.26	89.97	85.87	89.25	196,800	89.25
4/01/2026	88.51	88.55	85.44	87.18	437,822	87.18
3/31/2026	87.97	90.30	87.02	88.50	512,507	88.50
3/30/2026	85.26	88.22	85.17	86.85	242,245	86.85
3/27/2026	84.48	85.60	83.01	83.92	250,422	83.92
3/26/2026	85.20	86.83	83.59	84.22	215,524	84.22
3/25/2026	85.86	86.44	83.43	85.85	215,433	85.85
3/24/2026	83.30	85.42	82.53	84.89	164,813	84.89
3/23/2026	83.53	84.84	82.66	83.65	180,719	83.65
3/20/2026	86.39	87.67	83.40	84.10	302,203	84.10
3/19/2026	84.63	87.24	83.52	86.61	576,601	86.61
3/18/2026	84.63	86.59	83.95	85.23	197,049	85.23
3/17/2026	81.00	84.50	80.81	84.29	255,542	84.29
3/16/2026	81.27	82.76	77.54	80.21	191,529	80.21
3/13/2026	82.71	84.20	80.60	81.03	170,334	81.03
3/12/2026	87.24	87.24	82.20	82.31	272,902	82.31
3/11/2026	82.83	85.62	82.56	84.70	219,538	84.70
3/10/2026	79.70	84.39	79.26	82.91	310,022	82.91
3/09/2026	79.12	80.90	78.08	79.43	184,941	79.43
3/06/2026	77.41	81.25	77.18	78.94	237,279	78.94
3/05/2026	76.58	78.59	75.61	78.59	228,521	78.59
3/04/2026	77.21	77.92	75.32	77.39	221,856	77.39
3/03/2026	78.01	78.96	69.34	75.26	511,873	75.26
3/02/2026	77.74	79.76	77.30	78.48	419,463	78.48
2/27/2026	78.48	79.01	76.48	77.78	453,920	77.78
2/26/2026	80.47	81.05	78.02	79.31	147,599	79.31
2/25/2026	81.62	81.83	79.58	81.18	142,551	81.18
2/24/2026	80.88	82.05	79.68	81.43	148,956	81.43
2/23/2026	82.97	83.05	79.01	80.03	271,359	80.03
2/20/2026	83.61	84.24	80.84	83.04	370,275	83.04
2/19/2026	80.10	83.80	80.00	83.57	245,602	83.57
2/18/2026	80.29	80.90	78.56	79.84	254,310	79.84
2/17/2026	81.31	81.31	78.01	80.24	148,171	80.24
2/13/2026	82.08	83.08	80.76	81.42	164,952	81.42
2/12/2026	86.33	86.50	81.12	81.64	142,271	81.64
2/11/2026	87.33	87.59	84.84	85.84	188,097	85.84
2/10/2026	83.81	87.92	82.72	86.00	160,245	86.00
2/09/2026	83.81	84.20	81.30	83.43	174,483	83.43
2/06/2026	83.00	84.00	82.43	83.15	139,739	83.15
2/05/2026	82.51	83.69	80.52	81.85	141,088	81.85
2/04/2026	84.07	84.07	81.38	83.52	201,713	83.52
2/03/2026	84.97	85.65	81.22	83.98	201,459	83.98
2/02/2026	85.78	86.63	83.50	85.35	170,620	85.35
1/30/2026	87.25	89.02	86.12	86.64	125,864	86.64