Pampa Energia S.A. (PAM)
85.25
+85.24 (1014780.95%)
NYSE· Last Trade: May 31st, 10:22 AM EDT
Historical Prices For Pampa Energia S.A. (PAM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.01 | 85.89 | 83.08 | 85.25 | 339,351 | 85.25 |
| 5/28/2026 | 83.37 | 85.80 | 82.97 | 84.09 | 323,724 | 84.09 |
| 5/27/2026 | 80.57 | 84.84 | 79.39 | 83.61 | 458,448 | 83.61 |
| 5/26/2026 | 80.74 | 81.89 | 79.39 | 81.08 | 203,190 | 81.08 |
| 5/22/2026 | 81.71 | 82.61 | 79.90 | 80.68 | 96,457 | 80.68 |
| 5/21/2026 | 80.73 | 82.36 | 79.51 | 81.71 | 229,134 | 81.71 |
| 5/20/2026 | 82.62 | 83.01 | 79.43 | 79.44 | 300,735 | 79.44 |
| 5/19/2026 | 82.34 | 84.05 | 81.38 | 82.41 | 235,196 | 82.41 |
| 5/18/2026 | 79.35 | 83.14 | 78.01 | 82.77 | 273,544 | 82.77 |
| 5/15/2026 | 80.00 | 80.98 | 78.77 | 79.36 | 240,609 | 79.36 |
| 5/14/2026 | 80.24 | 81.33 | 79.47 | 80.25 | 161,470 | 80.25 |
| 5/13/2026 | 82.30 | 82.30 | 79.19 | 79.95 | 200,478 | 79.95 |
| 5/12/2026 | 81.28 | 82.67 | 80.34 | 82.40 | 167,011 | 82.40 |
| 5/11/2026 | 80.01 | 82.61 | 79.35 | 81.90 | 272,273 | 81.90 |
| 5/08/2026 | 82.87 | 82.87 | 78.30 | 78.72 | 379,236 | 78.72 |
| 5/07/2026 | 82.00 | 82.78 | 80.33 | 82.50 | 275,763 | 82.50 |
| 5/06/2026 | 79.00 | 83.49 | 78.01 | 83.40 | 397,212 | 83.40 |
| 5/05/2026 | 81.36 | 82.38 | 78.32 | 78.77 | 334,095 | 78.77 |
| 5/04/2026 | 79.22 | 81.54 | 79.22 | 80.41 | 277,113 | 80.41 |
| 5/01/2026 | 83.24 | 83.24 | 78.01 | 79.25 | 382,025 | 79.25 |
| 4/30/2026 | 82.49 | 83.99 | 80.86 | 82.87 | 295,195 | 82.87 |
| 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 |