Get the Stockscreener App
80.68
1.26%
-1.03
After Hours:
80.65
-0.03
-0.04%
Pampa Energia Sa Adr Stock (PAM) Price History
The historical daily chart and data for Pampa Energia Sa Adr stock (PAM), show that the latest closing stock price as of May 22, 2026, is $80.68.
- Pampa Energia Sa Adr all-time high stock price is $97.55, occurred on January 07, 2025.
- The lowest Pampa Energia Sa Adr stock price recorded was $3.96 on January 31, 2014. Since then, Pampa Energia Sa Adr's stock price has risen over 1,937% to $80.68 now.
- The 52-week high stock price for PAM is $94.50, representing a 17.13% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for PAM is $54.95, indicating a -31.89% decrease from the current share price, occurred on September 19, 2025.
- The closing price of Pampa Energia Sa Adr (PAM) stock in the beginning of 2025 was $20.06. The stock closed the year at $31.94, a gain of over 59.22% for the year.
The table below shows more information about PAM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $82.61 | $79.90 | $2.71 | 96,442.0 | -1.26% |
| May 21, 2026 | $82.36 | $79.51 | $2.85 | 229,133.0 | +2.86% |
| May 20, 2026 | $83.01 | $79.43 | $3.58 | 300,722.0 | -3.60% |
| May 19, 2026 | $84.05 | $81.38 | $2.68 | 235,195.0 | -0.43% |
| May 18, 2026 | $83.14 | $78.01 | $5.13 | 273,542.0 | +4.30% |
| May 15, 2026 | $80.98 | $78.77 | $2.22 | 240,608.0 | -1.11% |
| May 14, 2026 | $81.33 | $79.47 | $1.86 | 161,470.0 | +0.38% |
| May 13, 2026 | $82.30 | $79.19 | $3.11 | 200,476.0 | -2.97% |
| May 12, 2026 | $82.67 | $80.34 | $2.33 | 167,011.0 | +0.61% |
| May 11, 2026 | $82.61 | $79.35 | $3.26 | 272,071.0 | +4.04% |
| May 08, 2026 | $82.87 | $78.30 | $4.58 | 375,405.0 | -4.58% |
| May 07, 2026 | $82.78 | $80.33 | $2.45 | 275,752.0 | -1.08% |
| May 06, 2026 | $83.49 | $78.01 | $5.48 | 394,960.0 | +5.88% |
| May 05, 2026 | $82.38 | $78.32 | $4.06 | 333,997.0 | -2.04% |
| May 04, 2026 | $81.54 | $79.22 | $2.32 | 277,112.0 | +1.46% |
| May 01, 2026 | $83.24 | $78.01 | $5.23 | 382,012.0 | -4.37% |
| Apr 30, 2026 | $83.99 | $80.86 | $3.13 | 295,195.0 | +0.10% |
| Apr 29, 2026 | $83.20 | $80.36 | $2.84 | 306,716.0 | +0.77% |
| Apr 28, 2026 | $82.66 | $80.78 | $1.88 | 199,773.0 | +1.94% |
Pampa Energia Sa Adr Stock (PAM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pampa Energia Sa Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pampa Energia Sa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pampa Energia Sa Adr Stock (PAM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $84.05 | $78.01 | $6.04 | 4,312,350.0 | -2.64% |
| Apr, 2026 | $89.97 | $79.79 | $10.18 | 5,000,821.0 | -6.36% |
| Mar, 2026 | $90.30 | $69.34 | $20.96 | 6,079,144.0 | +13.78% |
| Feb, 2026 | $87.92 | $76.48 | $11.44 | 3,866,000.0 | -10.23% |
| Jan, 2026 | $90.27 | $77.15 | $13.12 | 4,092,057.0 | -2.11% |
Pampa Energia Sa Adr Stock (PAM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $94.50 | $86.30 | $8.20 | 2,615,997.0 | -3.40% |
| Nov, 2025 | $92.20 | $82.74 | $9.46 | 5,256,875.0 | +5.68% |
| Oct, 2025 | $88.37 | $57.14 | $31.23 | 10,574,953.0 | +42.86% |
| Sep, 2025 | $69.60 | $54.95 | $14.65 | 10,574,058.0 | -11.06% |
| Aug, 2025 | $83.10 | $65.38 | $17.72 | 5,629,796.0 | -11.20% |
| Jul, 2025 | $80.00 | $67.15 | $12.85 | 5,081,122.0 | +9.61% |
| Jun, 2025 | $78.05 | $67.72 | $10.33 | 3,223,009.0 | -9.51% |
| May, 2025 | $87.59 | $68.00 | $19.59 | 4,164,787.0 | +8.00% |
| Apr, 2025 | $82.11 | $59.62 | $22.48 | 5,265,282.0 | -8.04% |
| Mar, 2025 | $84.81 | $72.86 | $11.95 | 3,730,111.0 | +0.51% |
| Feb, 2025 | $87.91 | $72.68 | $15.23 | 4,847,855.0 | -14.11% |
| Jan, 2025 | $97.55 | $78.20 | $19.35 | 6,178,206.0 | +1.69% |
Pampa Energia Sa Adr Stock (PAM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $93.11 | $82.26 | $10.85 | 4,961,492.0 | +2.54% |
| Nov, 2024 | $86.91 | $65.49 | $21.42 | 7,047,738.0 | +27.88% |
| Oct, 2024 | $69.59 | $59.02 | $10.57 | 4,742,188.0 | +11.48% |
| Sep, 2024 | $62.66 | $53.09 | $9.57 | 4,779,527.0 | +10.33% |
| Aug, 2024 | $56.00 | $38.58 | $17.42 | 5,360,196.0 | +19.79% |
| Jul, 2024 | $48.50 | $42.30 | $6.20 | 5,028,288.0 | +2.64% |
| Jun, 2024 | $49.69 | $42.70 | $6.99 | 6,141,187.0 | -10.31% |
| May, 2024 | $51.32 | $43.02 | $8.30 | 6,768,320.0 | +11.22% |
| Apr, 2024 | $48.22 | $40.88 | $7.34 | 7,810,099.0 | +2.85% |
| Mar, 2024 | $45.11 | $38.15 | $6.96 | 7,862,654.0 | +2.67% |
| Feb, 2024 | $49.41 | $41.12 | $8.29 | 2,679,695.0 | -13.72% |
| Jan, 2024 | $50.01 | $45.46 | $4.55 | 2,746,904.0 | -1.66% |
2.15%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):