NYSE:PAM | Historical Stock Price | Pampa Energy Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-10-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.95$5.96$12.04$24.36$49.25$99.602009-10-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$5.24$5.3437,000——
2013-12-30$5.28$5.3892,500——
2013-12-27$5.31$5.41261,400——
2013-12-26$5.34$5.4497,400——
2013-12-24$5.23$5.3314,300——
2013-12-23$5.28$5.38238,100——
2013-12-20$5.47$5.58210,900——
2013-12-19$5.54$5.65453,700——
2013-12-18$5.80$5.91178,000——
2013-12-17$5.90$6.01126,900——
2013-12-16$5.98$6.1080,600——
2013-12-13$5.71$5.8270,400——
2013-12-12$5.83$5.94188,800——
2013-12-11$5.92$6.03154,100——
2013-12-10$6.00$6.12133,300——
2013-12-09$6.17$6.29441,700——
2013-12-06$6.14$6.2694,400——
2013-12-05$5.97$6.0915,300——
2013-12-04$5.94$6.0594,900——
2013-12-03$6.00$6.12511,500——
2013-12-02$6.35$6.47516,100——
2013-11-29$6.66$6.79223,900——
2013-11-27$6.64$6.77427,900——
2013-11-26$6.65$6.78927,100——
2013-11-25$5.98$6.10362,700——
2013-11-22$5.86$5.97541,400——
2013-11-21$5.37$5.47160,300——
2013-11-20$5.20$5.30210,200——
2013-11-19$5.03$5.13150,300——
2013-11-18$5.20$5.30278,000——
2013-11-15$5.47$5.58302,000——
2013-11-14$5.17$5.27182,700——
2013-11-13$4.95$5.05122,400——
2013-11-12$5.05$5.15158,800——
2013-11-11$5.21$5.31218,000——
2013-11-08$5.17$5.27202,200——
2013-11-07$5.32$5.4299,100——
2013-11-06$5.55$5.66500,600——
2013-11-05$5.57$5.68525,600——
2013-11-04$5.26$5.36134,800——
2013-11-01$5.14$5.24363,500——
2013-10-31$5.28$5.38176,100——
2013-10-30$5.24$5.34379,000——
2013-10-29$5.37$5.47414,000——
2013-10-28$5.77$5.88640,700——
2013-10-25$5.96$6.08340,700——
2013-10-24$6.22$6.34315,400——
2013-10-23$5.96$6.08472,000——
2013-10-22$6.55$6.68242,400——
2013-10-21$6.70$6.83577,100——
2013-10-18$6.52$6.65250,800——
2013-10-17$6.28$6.40189,700——
2013-10-16$6.10$6.22627,000——
2013-10-15$6.45$6.57503,500——
2013-10-14$6.46$6.58519,000——
2013-10-11$6.37$6.49463,500——
2013-10-10$6.02$6.14505,200——
2013-10-09$5.72$5.83463,400——
2013-10-08$5.62$5.73270,600——
2013-10-07$5.46$5.57365,300——
2013-10-04$5.17$5.2741,800——
2013-10-03$5.21$5.31181,200——
2013-10-02$5.23$5.33163,800——
2013-10-01$5.47$5.58396,400——
2013-09-30$5.00$5.10174,200——
2013-09-27$4.94$5.04169,300——
2013-09-26$4.90$4.99201,000——
2013-09-25$4.92$5.02337,400——
2013-09-24$5.15$5.25678,300——
2013-09-23$4.96$5.06388,600——
2013-09-20$4.84$4.93314,200——
2013-09-19$4.70$4.79274,500——
2013-09-18$4.57$4.66506,800——
2013-09-17$4.59$4.68393,200——
2013-09-16$4.34$4.42243,700——
2013-09-13$4.07$4.1555,600——
2013-09-12$4.05$4.1373,400——
2013-09-11$4.29$4.3733,000——
2013-09-10$4.24$4.32160,400——
2013-09-09$4.09$4.1793,000——
2013-09-06$3.88$3.96132,400——
2013-09-05$3.78$3.8587,400——
2013-09-04$3.75$3.8213,500——
2013-09-03$3.79$3.8635,200——
2013-08-30$3.76$3.832,000——
2013-08-29$3.74$3.8111,500——
2013-08-28$3.70$3.779,600——
2013-08-27$3.71$3.7857,000——
2013-08-26$3.83$3.9014,700——
2013-08-23$3.76$3.83124,800——
2013-08-22$3.55$3.6233,600——
2013-08-21$3.59$3.6631,100——
2013-08-20$3.52$3.5945,900——
2013-08-19$3.41$3.4810,700——
2013-08-16$3.54$3.6138,100——
2013-08-15$3.55$3.6267,700——
2013-08-14$3.56$3.63300,500——
2013-08-13$3.39$3.4678,900——
2013-08-12$3.33$3.3918,700——
2013-08-09$3.22$3.284,800——
2013-08-08$3.23$3.293,900——
2013-08-07$3.27$3.3326,500——
2013-08-06$3.23$3.2923,400——
2013-08-05$3.31$3.3715,600——
2013-08-02$3.30$3.3627,200——
2013-08-01$3.31$3.3710,000——
2013-07-31$3.34$3.4073,800——
2013-07-30$3.20$3.2657,400——
2013-07-29$3.25$3.3119,700——
2013-07-26$3.30$3.3641,500——
2013-07-25$3.27$3.336,300——
2013-07-24$3.29$3.3544,700——
2013-07-23$3.35$3.4119,900——
2013-07-22$3.31$3.375,000——
2013-07-19$3.31$3.3720,200——
2013-07-18$3.28$3.344,100——
2013-07-17$3.24$3.3015,300——
2013-07-16$3.30$3.367,700——
2013-07-15$3.24$3.303,700——
2013-07-12$3.35$3.415,700——
2013-07-11$3.40$3.479,700——
2013-07-10$3.38$3.455,100——
2013-07-09$3.28$3.342,100——
2013-07-08$3.27$3.334,500——
2013-07-05$3.20$3.267,700——
2013-07-03$3.26$3.3247,300——
2013-07-02$3.33$3.39900——
2013-07-01$3.37$3.4433,700——
2013-06-28$3.24$3.309,100——
2013-06-27$3.22$3.281,000——
2013-06-26$3.16$3.2210,200——
2013-06-25$3.12$3.1814,900——
2013-06-24$3.07$3.1370,800——
2013-06-21$2.85$2.91191,700——
2013-06-20$3.09$3.1518,600——
2013-06-19$3.10$3.1632,800——
2013-06-18$3.15$3.212,600——
2013-06-17$3.14$3.206,700——
2013-06-14$3.11$3.172,400——
2013-06-13$3.10$3.168,400——
2013-06-12$3.14$3.2061,400——
2013-06-11$3.27$3.338,300——
2013-06-10$3.27$3.333,700——
2013-06-07$3.40$3.472,000——
2013-06-06$3.42$3.49300——
2013-06-05$3.40$3.4724,300——
2013-06-04$3.43$3.501,800——
2013-06-03$3.38$3.454,200——
2013-05-31$3.24$3.306,100——
2013-05-30$3.33$3.391,200——
2013-05-29$3.32$3.383,600——
2013-05-28$3.46$3.5311,800——
2013-05-24$3.40$3.4733,200——
2013-05-23$3.37$3.4413,000——
2013-05-22$3.30$3.3618,400——
2013-05-21$3.35$3.4112,200——
2013-05-20$3.35$3.4128,000——
2013-05-17$3.41$3.4820,600——
2013-05-16$3.55$3.6229,800——
2013-05-15$3.65$3.728,400——
2013-05-14$3.77$3.8411,400——
2013-05-13$3.73$3.8013,200——
2013-05-10$3.45$3.527,300——
2013-05-09$3.64$3.715,000——
2013-05-08$3.81$3.8858,300——
2013-05-07$3.76$3.83138,800——
2013-05-06$3.55$3.6258,400——
2013-05-03$3.52$3.5911,500——
2013-05-02$3.55$3.625,700——
2013-05-01$3.55$3.6216,800——
2013-04-30$3.58$3.6522,900——
2013-04-29$3.49$3.567,100——
2013-04-26$3.37$3.442,200——
2013-04-25$3.54$3.6115,800——
2013-04-24$3.54$3.618,800——
2013-04-23$3.57$3.6414,100——
2013-04-22$3.43$3.50700——
2013-04-19$3.45$3.527,300——
2013-04-18$3.45$3.524,400——
2013-04-17$3.49$3.567,000——
2013-04-16$3.55$3.6296,000——
2013-04-15$3.72$3.7938,000——
2013-04-12$3.84$3.9110,100——
2013-04-11$3.83$3.9024,900——
2013-04-10$3.93$4.013,900——
2013-04-09$3.97$4.055,600——
2013-04-08$3.84$3.9114,200——
2013-04-05$3.82$3.895,400——
2013-04-04$3.82$3.892,900——
2013-04-03$3.86$3.9333,700——
2013-04-02$3.90$3.9811,700——
2013-04-01$3.92$4.008,700——
2013-03-28$4.02$4.102,400——
2013-03-27$3.82$3.8918,300——
2013-03-26$3.83$3.9025,700——
2013-03-25$3.94$4.0211,900——
2013-03-22$4.00$4.0818,000——
2013-03-21$4.00$4.0819,900——
2013-03-20$3.90$3.9866,200——
2013-03-19$3.93$4.0114,500——
2013-03-18$4.04$4.126,100——
2013-03-15$4.00$4.0835,100——
2013-03-14$3.91$3.9928,400——
2013-03-13$3.82$3.898,600——
2013-03-12$3.76$3.8350,700——
2013-03-11$3.83$3.9029,100——
2013-03-08$3.89$3.9717,000——
2013-03-07$3.87$3.947,500——
2013-03-06$3.85$3.921,900——
2013-03-05$3.80$3.8712,400——
2013-03-04$3.80$3.878,700——
2013-03-01$3.77$3.845,400——
2013-02-28$3.85$3.92106,000——
2013-02-27$3.94$4.0217,500——
2013-02-26$3.80$3.8712,800——
2013-02-25$3.86$3.9311,400——
2013-02-22$3.62$3.6956,500——
2013-02-21$3.63$3.7036,700——
2013-02-20$3.77$3.843,900——
2013-02-19$3.81$3.888,400——
2013-02-15$3.86$3.9331,600——
2013-02-14$3.83$3.9017,500——
2013-02-13$3.80$3.8716,400——
2013-02-12$3.81$3.886,000——
2013-02-11$3.83$3.9012,500——
2013-02-08$3.88$3.9610,000——
2013-02-07$3.87$3.9433,700——
2013-02-06$3.92$4.0066,800——
2013-02-05$4.03$4.1148,700——
2013-02-04$4.15$4.2333,300——
2013-02-01$4.34$4.4229,600——
2013-01-31$4.31$4.3927,600——
2013-01-30$4.19$4.2773,800——
2013-01-29$4.36$4.4430,900——
2013-01-28$4.17$4.2542,700——
2013-01-25$4.25$4.3344,100——
2013-01-24$4.18$4.2616,600——
2013-01-23$4.02$4.10221,500——
2013-01-22$4.13$4.2173,600——
2013-01-18$3.88$3.966,000——
2013-01-17$3.90$3.9824,800——
2013-01-16$4.00$4.0844,500——
2013-01-15$3.71$3.7819,300——
2013-01-14$3.84$3.9143,400——
2013-01-11$3.89$3.97119,300——
2013-01-10$4.01$4.09273,900——
2013-01-09$3.79$3.8615,000——
2013-01-08$3.74$3.81117,900——
2013-01-07$3.79$3.86227,900——
2013-01-04$3.73$3.80297,000——
2013-01-03$3.58$3.6517,600——
2013-01-02$3.51$3.5837,100——