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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.78$14.05107,900——
2020-12-30$13.69$13.95153,700——
2020-12-29$13.28$13.54190,200——
2020-12-28$13.19$13.4498,400——
2020-12-24$13.28$13.5421,100——
2020-12-23$13.38$13.64133,500——
2020-12-22$13.61$13.8768,600——
2020-12-21$13.72$13.99166,800——
2020-12-18$14.40$14.68152,300——
2020-12-17$14.64$14.92275,400——
2020-12-16$14.39$14.67172,800——
2020-12-15$14.24$14.52183,700——
2020-12-14$14.15$14.4282,200——
2020-12-11$14.23$14.5176,300——
2020-12-10$14.38$14.66104,600——
2020-12-09$13.51$13.7792,900——
2020-12-08$13.80$14.0741,900——
2020-12-07$14.13$14.4039,500——
2020-12-04$14.05$14.32174,500——
2020-12-03$14.42$14.70182,900——
2020-12-02$14.18$14.45171,300——
2020-12-01$14.15$14.42146,100——
2020-11-30$14.09$14.36245,500——
2020-11-27$14.08$14.35104,200——
2020-11-25$14.06$14.33183,300——
2020-11-24$14.00$14.27134,100——
2020-11-23$13.90$14.17104,400——
2020-11-20$13.27$13.5383,000——
2020-11-19$13.02$13.2796,700——
2020-11-18$13.23$13.49144,100——
2020-11-17$13.65$13.9198,700——
2020-11-16$13.60$13.86155,700——
2020-11-13$13.38$13.64143,400——
2020-11-12$12.97$13.22107,400——
2020-11-11$13.75$14.02218,700——
2020-11-10$13.14$13.39137,500——
2020-11-09$13.03$13.28267,300——
2020-11-06$13.05$13.30167,400——
2020-11-05$12.64$12.88127,300——
2020-11-04$12.36$12.60169,200——
2020-11-03$12.34$12.58145,600——
2020-11-02$12.14$12.37109,800——
2020-10-30$11.80$12.03194,400——
2020-10-29$11.31$11.53185,200——
2020-10-28$11.09$11.30199,100——
2020-10-27$11.80$12.03195,400——
2020-10-26$12.39$12.63157,000——
2020-10-23$11.97$12.20189,900——
2020-10-22$11.39$11.61146,800——
2020-10-21$11.19$11.41180,100——
2020-10-20$12.00$12.23206,000——
2020-10-19$12.03$12.26151,500——
2020-10-16$11.76$11.99150,800——
2020-10-15$11.55$11.77210,300——
2020-10-14$11.53$11.75256,200——
2020-10-13$11.28$11.50279,300——
2020-10-12$11.27$11.49134,200——
2020-10-09$10.83$11.04148,600——
2020-10-08$10.65$10.86169,800——
2020-10-07$10.46$10.66201,900——
2020-10-06$10.37$10.57219,700——
2020-10-05$10.99$11.20181,900——
2020-10-02$10.78$10.99171,300——
2020-10-01$10.58$10.78116,700——
2020-09-30$10.33$10.53221,900——
2020-09-29$10.13$10.33167,300——
2020-09-28$10.34$10.54183,100——
2020-09-25$10.33$10.53185,400——
2020-09-24$10.14$10.34305,700——
2020-09-23$9.55$9.73465,100——
2020-09-22$10.43$10.63240,700——
2020-09-21$10.62$10.83224,300——
2020-09-18$10.72$10.93172,000——
2020-09-17$10.65$10.86230,200——
2020-09-16$10.73$10.94318,800——
2020-09-15$11.48$11.70208,500——
2020-09-14$11.46$11.68204,000——
2020-09-11$11.83$12.06128,600——
2020-09-10$11.90$12.13184,800——
2020-09-09$11.96$12.19136,900——
2020-09-08$11.93$12.16159,300——
2020-09-04$11.96$12.19223,300——
2020-09-03$11.91$12.14249,100——
2020-09-02$11.76$11.99224,300——
2020-09-01$11.78$12.01269,100——
2020-08-31$11.49$11.71352,700——
2020-08-28$11.99$12.22156,700——
2020-08-27$11.51$11.73247,400——
2020-08-26$11.44$11.66294,000——
2020-08-25$11.19$11.41317,900——
2020-08-24$11.03$11.24254,500——
2020-08-21$10.99$11.20359,300——
2020-08-20$10.91$11.12276,100——
2020-08-19$10.89$11.10255,900——
2020-08-18$10.88$11.09287,100——
2020-08-17$10.78$10.99226,400——
2020-08-14$11.15$11.37286,200——
2020-08-13$11.00$11.21388,200——
2020-08-12$10.55$10.75561,200——
2020-08-11$11.02$11.23407,500——
2020-08-10$11.23$11.45201,100——
2020-08-07$11.53$11.75166,200——
2020-08-06$11.59$11.81184,900——
2020-08-05$11.62$11.84510,400——
2020-08-04$12.23$12.47923,400——
2020-08-03$12.14$12.37597,900——
2020-07-31$10.94$11.15344,000——
2020-07-30$11.16$11.38204,500——
2020-07-29$11.42$11.64298,500——
2020-07-28$11.52$11.74291,000——
2020-07-27$12.04$12.27366,400——
2020-07-24$12.28$12.52320,300——
2020-07-23$12.29$12.53579,300——
2020-07-22$12.30$12.54277,500——
2020-07-21$11.58$11.80381,600——
2020-07-20$11.02$11.23354,900——
2020-07-17$11.05$11.26520,100——
2020-07-16$11.46$11.68342,500——
2020-07-15$11.69$11.92655,100——
2020-07-14$11.48$11.70225,000——
2020-07-13$11.50$11.72491,900——
2020-07-10$11.36$11.58518,500——
2020-07-09$10.98$11.19535,100——
2020-07-08$11.46$11.68264,100——
2020-07-07$11.22$11.44408,900——
2020-07-06$11.65$11.88907,400——
2020-07-02$10.39$10.59822,300——
2020-07-01$10.78$10.99414,700——
2020-06-30$10.49$10.69475,100——
2020-06-29$10.65$10.86261,300——
2020-06-26$10.51$10.71289,200——
2020-06-25$10.94$11.15603,100——
2020-06-24$10.18$10.38352,600——
2020-06-23$10.22$10.42401,900——
2020-06-22$9.86$10.05740,800——
2020-06-19$10.14$10.34598,200——
2020-06-18$9.72$9.911,179,500——
2020-06-17$10.41$10.61510,700——
2020-06-16$10.61$10.82336,700——
2020-06-15$10.54$10.74208,400——
2020-06-12$10.86$11.07391,700——
2020-06-11$10.52$10.72449,300——
2020-06-10$11.32$11.54792,200——
2020-06-09$11.70$11.93568,100——
2020-06-08$12.08$12.311,206,100——
2020-06-05$11.41$11.631,404,700——
2020-06-04$11.17$11.39491,100——
2020-06-03$11.35$11.57739,400——
2020-06-02$11.27$11.49425,800——
2020-06-01$10.73$10.94188,100——
2020-05-29$10.36$10.56421,300——
2020-05-28$10.73$10.94465,900——
2020-05-27$11.07$11.28660,000——
2020-05-26$11.42$11.64411,000——
2020-05-22$11.82$12.05520,100——
2020-05-21$12.04$12.27694,800——
2020-05-20$11.03$11.24424,700——
2020-05-19$11.35$11.57321,100——
2020-05-18$11.69$11.92291,600——
2020-05-15$10.93$11.14408,900——
2020-05-14$11.21$11.43416,400——
2020-05-13$10.41$10.61299,500——
2020-05-12$11.20$11.42579,300——
2020-05-11$11.41$11.63338,900——
2020-05-08$10.75$10.96471,800——
2020-05-07$10.42$10.62503,200——
2020-05-06$10.17$10.37290,700——
2020-05-05$9.99$10.18337,200——
2020-05-04$9.89$10.08330,700——
2020-05-01$9.38$9.56372,200——
2020-04-30$10.32$10.52486,700——
2020-04-29$10.22$10.42547,400——
2020-04-28$9.89$10.08573,500——
2020-04-27$9.34$9.52428,000——
2020-04-24$9.60$9.79395,000——
2020-04-23$9.76$9.95212,600——
2020-04-22$9.85$10.04302,300——
2020-04-21$9.62$9.81574,100——
2020-04-20$9.95$10.14309,700——
2020-04-17$10.07$10.26418,100——
2020-04-16$10.68$10.89166,000——
2020-04-15$10.69$10.90389,200——
2020-04-14$10.25$10.45277,800——
2020-04-13$10.35$10.55306,100——
2020-04-09$10.42$10.62206,600——
2020-04-08$10.98$11.19328,900——
2020-04-07$10.70$10.91333,600——
2020-04-06$10.78$10.99448,600——
2020-04-03$10.95$11.16255,600——
2020-04-02$10.73$10.94586,300——
2020-04-01$10.64$10.85758,200——
2020-03-31$11.30$11.52379,500——
2020-03-30$10.34$10.54233,500——
2020-03-27$10.10$10.30252,800——
2020-03-26$11.55$11.77343,500——
2020-03-25$11.63$11.85347,800——
2020-03-24$11.02$11.23432,800——
2020-03-23$9.02$9.19811,600——
2020-03-20$9.37$9.55665,000——
2020-03-19$9.13$9.31644,500——
2020-03-18$9.82$10.01803,700——
2020-03-17$10.70$10.91718,400——
2020-03-16$9.48$9.66688,100——
2020-03-13$10.34$10.54557,100——
2020-03-12$10.09$10.291,166,500——
2020-03-11$11.00$11.21558,200——
2020-03-10$11.82$12.05716,200——
2020-03-09$11.07$11.281,023,900——
2020-03-06$13.43$13.69448,200——
2020-03-05$13.83$14.10438,000——
2020-03-04$14.40$14.68494,100——
2020-03-03$13.43$13.69698,300——
2020-03-02$13.41$13.67740,500——
2020-02-28$11.85$12.08900,800——
2020-02-27$11.88$12.11896,300——
2020-02-26$12.18$12.42559,800——
2020-02-25$12.47$12.71599,400——
2020-02-24$12.89$13.14392,300——
2020-02-21$13.25$13.51294,800——
2020-02-20$13.21$13.47361,300——
2020-02-19$12.91$13.16590,000——
2020-02-18$12.80$13.05502,400——
2020-02-14$12.80$13.05553,200——
2020-02-13$12.87$13.12709,500——
2020-02-12$13.46$13.72495,800——
2020-02-11$13.43$13.69647,200——
2020-02-10$13.80$14.07246,200——
2020-02-07$14.03$14.30486,600——
2020-02-06$13.82$14.09344,900——
2020-02-05$13.64$13.90374,300——
2020-02-04$13.52$13.78991,800——
2020-02-03$14.35$14.63584,100——
2020-01-31$13.17$13.42487,500——
2020-01-30$13.66$13.92278,600——
2020-01-29$13.48$13.74317,400——
2020-01-28$13.63$13.89339,600——
2020-01-27$13.28$13.54727,700——
2020-01-24$13.20$13.46855,100——
2020-01-23$13.90$14.17737,800——
2020-01-22$14.58$14.86466,400——
2020-01-21$14.27$14.55371,800——
2020-01-17$14.95$15.24515,700——
2020-01-16$14.20$14.47537,100——
2020-01-15$13.98$14.25482,800——
2020-01-14$14.37$14.65397,100——
2020-01-13$14.39$14.67333,200——
2020-01-10$15.06$15.35320,400——
2020-01-09$15.33$15.63362,200——
2020-01-08$14.95$15.24504,100——
2020-01-07$15.26$15.56322,100——
2020-01-06$15.35$15.65360,100——
2020-01-03$15.50$15.80632,900——
2020-01-02$15.84$16.15368,900——