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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.43$16.75299,700——
2019-12-30$16.79$17.11445,900——
2019-12-27$16.86$17.19619,100——
2019-12-26$16.96$17.29584,800——
2019-12-24$16.58$16.90478,500——
2019-12-23$16.29$16.60516,200——
2019-12-20$15.61$15.91470,700——
2019-12-19$15.48$15.78793,200——
2019-12-18$15.56$15.86934,300——
2019-12-17$15.01$15.30513,700——
2019-12-16$15.35$15.65596,100——
2019-12-13$15.18$15.47879,600——
2019-12-12$14.27$14.551,078,900——
2019-12-11$13.60$13.86519,200——
2019-12-10$13.82$14.09564,600——
2019-12-09$14.80$15.09935,200——
2019-12-06$14.12$14.39631,300——
2019-12-05$13.54$13.80314,800——
2019-12-04$13.54$13.80656,100——
2019-12-03$13.14$13.39577,900——
2019-12-02$13.39$13.65336,000——
2019-11-29$13.64$13.90309,000——
2019-11-27$13.89$14.16806,000——
2019-11-26$12.86$13.117,469,500——
2019-11-25$13.44$13.70807,700——
2019-11-22$13.57$13.83587,000——
2019-11-21$13.27$13.53693,400——
2019-11-20$13.48$13.74871,600——
2019-11-19$13.33$13.59777,000——
2019-11-18$12.97$13.22669,500——
2019-11-15$13.11$13.36753,300——
2019-11-14$12.68$12.931,114,400——
2019-11-13$13.17$13.42947,400——
2019-11-12$13.72$13.991,290,000——
2019-11-11$13.54$13.80937,200——
2019-11-08$14.03$14.302,096,900——
2019-11-07$15.65$15.95262,300——
2019-11-06$15.43$15.73507,400——
2019-11-05$16.44$16.76356,100——
2019-11-04$16.46$16.78419,200——
2019-11-01$15.79$16.10282,100——
2019-10-31$15.57$15.87534,600——
2019-10-30$15.49$15.79590,200——
2019-10-29$15.14$15.43800,100——
2019-10-28$14.46$14.74823,500——
2019-10-25$15.58$15.88998,800——
2019-10-24$15.20$15.49748,800——
2019-10-23$15.15$15.44714,700——
2019-10-22$15.40$15.70569,100——
2019-10-21$15.77$16.07627,700——
2019-10-18$15.38$15.68463,600——
2019-10-17$15.72$16.02536,500——
2019-10-16$16.18$16.49485,300——
2019-10-15$16.78$17.10196,100——
2019-10-14$16.39$16.71397,700——
2019-10-11$17.00$17.33551,700——
2019-10-10$17.20$17.53651,200——
2019-10-09$16.34$16.66727,400——
2019-10-08$16.76$17.08644,400——
2019-10-07$17.90$18.25801,500——
2019-10-04$18.52$18.88394,400——
2019-10-03$17.86$18.21350,800——
2019-10-02$17.54$17.88370,400——
2019-10-01$17.19$17.52706,500——
2019-09-30$17.36$17.70485,900——
2019-09-27$16.70$17.02312,300——
2019-09-26$16.12$16.43273,600——
2019-09-25$16.17$16.48203,700——
2019-09-24$15.64$15.94194,900——
2019-09-23$15.94$16.25240,400——
2019-09-20$16.02$16.33519,300——
2019-09-19$16.40$16.72464,100——
2019-09-18$15.92$16.23436,200——
2019-09-17$15.96$16.27628,900——
2019-09-16$16.25$16.56413,200——
2019-09-13$14.84$15.13486,200——
2019-09-12$15.39$15.69504,600——
2019-09-11$15.58$15.88537,500——
2019-09-10$15.10$15.39352,600——
2019-09-09$14.89$15.18720,100——
2019-09-06$14.95$15.241,438,500——
2019-09-05$15.32$15.622,303,200——
2019-09-04$12.92$13.172,847,500——
2019-09-03$12.22$12.463,278,900——
2019-08-30$12.98$13.231,636,300——
2019-08-29$13.44$13.701,943,700——
2019-08-28$14.46$14.741,436,100——
2019-08-27$14.45$14.732,069,600——
2019-08-26$15.33$15.63803,200——
2019-08-23$16.13$16.44924,300——
2019-08-22$16.86$17.19465,800——
2019-08-21$16.53$16.85891,100——
2019-08-20$16.58$16.90834,800——
2019-08-19$16.07$16.381,474,300——
2019-08-16$17.34$17.681,010,400——
2019-08-15$17.26$17.591,660,500——
2019-08-14$15.38$15.681,956,500——
2019-08-13$16.26$16.572,494,500——
2019-08-12$16.22$16.537,088,500——
2019-08-09$35.12$35.801,034,800——
2019-08-08$32.01$32.63505,800——
2019-08-07$31.10$31.70403,800——
2019-08-06$31.62$32.23316,600——
2019-08-05$31.20$31.80479,300——
2019-08-02$32.24$32.86378,400——
2019-08-01$32.03$32.65376,900——
2019-07-31$32.90$33.54355,100——
2019-07-30$33.48$34.13191,800——
2019-07-29$33.80$34.45468,300——
2019-07-26$33.51$34.16373,600——
2019-07-25$32.19$32.81259,900——
2019-07-24$32.50$33.13324,200——
2019-07-23$31.90$32.52382,700——
2019-07-22$31.56$32.17650,900——
2019-07-19$33.26$33.90217,400——
2019-07-18$33.58$34.23272,700——
2019-07-17$34.44$35.11275,300——
2019-07-16$34.50$35.17532,200——
2019-07-15$33.47$34.12447,700——
2019-07-12$35.90$36.59267,800——
2019-07-11$35.27$35.95528,600——
2019-07-10$35.39$36.07329,300——
2019-07-09$35.35$36.03263,900——
2019-07-08$34.64$35.31293,700——
2019-07-05$33.92$34.58432,400——
2019-07-03$34.11$34.77241,500——
2019-07-02$34.84$35.51519,000——
2019-07-01$34.55$35.22598,200——
2019-06-28$34.67$35.34720,600——
2019-06-27$34.80$35.47996,400——
2019-06-26$32.39$33.02382,800——
2019-06-25$32.94$33.58387,100——
2019-06-24$33.42$34.07589,400——
2019-06-21$32.90$33.54578,100——
2019-06-20$32.83$33.46722,700——
2019-06-19$32.39$33.02731,900——
2019-06-18$32.24$32.861,008,200——
2019-06-17$32.23$32.85645,300——
2019-06-14$31.82$32.44746,900——
2019-06-13$32.39$33.021,378,600——
2019-06-12$33.66$34.312,591,500——
2019-06-11$29.90$30.482,022,700——
2019-06-10$26.96$27.481,036,400——
2019-06-07$26.03$26.53838,600——
2019-06-06$27.40$27.93602,000——
2019-06-05$27.49$28.02568,400——
2019-06-04$26.74$27.26771,900——
2019-06-03$25.49$25.98968,600——
2019-05-31$25.28$25.77959,400——
2019-05-30$26.10$26.60752,800——
2019-05-29$25.86$26.36575,600——
2019-05-28$26.08$26.589,857,700——
2019-05-24$26.02$26.52966,300——
2019-05-23$25.24$25.73925,900——
2019-05-22$25.72$26.22925,000——
2019-05-21$25.11$25.60681,300——
2019-05-20$23.09$23.54766,100——
2019-05-17$22.72$23.16506,900——
2019-05-16$23.43$23.88496,900——
2019-05-15$23.13$23.58675,500——
2019-05-14$22.76$23.20815,600——
2019-05-13$22.23$22.66778,500——
2019-05-10$23.19$23.64826,600——
2019-05-09$23.73$24.19651,800——
2019-05-08$23.66$24.121,048,300——
2019-05-07$22.75$23.19821,500——
2019-05-06$23.47$23.92675,100——
2019-05-03$23.13$23.581,227,100——
2019-05-02$21.78$22.201,032,200——
2019-05-01$21.10$21.51687,800——
2019-04-30$20.95$21.36514,100——
2019-04-29$20.30$20.69860,900——
2019-04-26$20.59$20.99668,100——
2019-04-25$21.32$21.732,059,300——
2019-04-24$21.48$21.901,401,200——
2019-04-23$23.46$23.91630,100——
2019-04-22$23.53$23.98461,900——
2019-04-18$23.56$24.02728,700——
2019-04-17$24.33$24.80735,700——
2019-04-16$24.44$24.91637,700——
2019-04-15$24.80$25.28437,600——
2019-04-12$23.92$24.38797,300——
2019-04-11$23.94$24.40743,600——
2019-04-10$24.70$25.18806,100——
2019-04-09$24.57$25.05752,800——
2019-04-08$25.77$26.27798,400——
2019-04-05$25.20$25.69552,500——
2019-04-04$25.40$25.89678,500——
2019-04-03$25.79$26.29593,900——
2019-04-02$26.68$27.20328,200——
2019-04-01$26.92$27.44385,000——
2019-03-29$27.57$28.10339,300——
2019-03-28$27.07$27.59586,600——
2019-03-27$26.11$26.61835,300——
2019-03-26$27.60$28.13496,400——
2019-03-25$28.48$29.03383,900——
2019-03-22$28.58$29.13519,100——
2019-03-21$30.91$31.51310,700——
2019-03-20$31.75$32.36262,500——
2019-03-19$31.41$32.02535,100——
2019-03-18$32.84$33.47433,300——
2019-03-15$30.80$31.40420,800——
2019-03-14$30.01$30.59293,200——
2019-03-13$30.79$31.39370,600——
2019-03-12$30.20$30.78265,000——
2019-03-11$30.68$31.27285,800——
2019-03-08$30.10$30.68244,900——
2019-03-07$29.34$29.91420,900——
2019-03-06$29.44$30.01868,300——
2019-03-05$30.40$30.99250,600——
2019-03-04$29.95$30.53247,200——
2019-03-01$30.49$31.08671,600——
2019-02-28$31.86$32.48500,200——
2019-02-27$32.88$33.52199,100——
2019-02-26$33.71$34.36179,700——
2019-02-25$33.76$34.41278,400——
2019-02-22$34.42$35.09423,000——
2019-02-21$33.82$34.47171,800——
2019-02-20$34.55$35.22641,700——
2019-02-19$34.71$35.38659,600——
2019-02-15$37.20$37.92177,000——
2019-02-14$37.82$38.55239,600——
2019-02-13$38.03$38.77482,000——
2019-02-12$38.55$39.30604,300——
2019-02-11$38.55$39.30415,100——
2019-02-08$37.09$37.81238,000——
2019-02-07$36.20$36.90239,900——
2019-02-06$36.97$37.68326,600——
2019-02-05$36.99$37.71634,500——
2019-02-04$35.63$36.32201,100——
2019-02-01$35.73$36.42306,000——
2019-01-31$35.65$36.34296,800——
2019-01-30$35.15$35.83189,700——
2019-01-29$35.09$35.77101,000——
2019-01-28$34.62$35.29176,500——
2019-01-25$34.58$35.25343,700——
2019-01-24$35.61$36.30315,400——
2019-01-23$34.98$35.66379,600——
2019-01-22$34.97$35.65302,200——
2019-01-18$35.77$36.46423,100——
2019-01-17$35.35$36.03504,200——
2019-01-16$35.92$36.61351,700——
2019-01-15$36.01$36.71195,300——
2019-01-14$35.79$36.48201,900——
2019-01-11$36.40$37.10364,800——
2019-01-10$35.80$36.49410,600——
2019-01-09$36.96$37.67662,900——
2019-01-08$36.49$37.20186,500——
2019-01-07$35.81$36.50251,300——
2019-01-04$35.35$36.03383,900——
2019-01-03$33.41$34.06192,700——
2019-01-02$33.30$33.94282,300——