Pampa Energia S.A. (PAM)

Last Price86.58

Change+0.58 (0.67%)

NYSE· Last Trade: Jun 21st, 7:22 AM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	86.81	87.27	85.54	86.58	171,518	86.58
6/17/2026	85.99	88.77	85.32	86.00	174,682	86.00
6/16/2026	87.20	89.07	84.79	85.72	350,047	85.72
6/15/2026	87.72	88.34	85.65	87.00	86,117	87.00
6/12/2026	88.33	89.39	87.46	88.48	172,992	88.48
6/11/2026	84.45	90.19	84.36	88.33	446,103	88.33
6/10/2026	81.50	85.22	81.25	83.60	188,983	83.60
6/09/2026	82.05	84.07	81.55	82.55	140,287	82.55
6/08/2026	83.12	83.88	81.50	82.47	238,881	82.47
6/05/2026	84.64	84.64	81.04	81.92	135,201	81.92
6/04/2026	83.99	85.80	83.06	84.53	153,179	84.53
6/03/2026	85.31	86.79	84.00	84.15	269,659	84.15
6/02/2026	87.52	87.52	85.46	85.73	194,179	85.73
6/01/2026	85.92	89.29	84.23	87.62	367,104	87.62
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