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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$49.52$50.48126,600——
2023-12-28$48.65$49.59250,900——
2023-12-27$49.55$50.51114,400——
2023-12-26$50.48$51.46115,200——
2023-12-22$50.36$51.33264,000——
2023-12-21$50.05$51.02342,800——
2023-12-20$50.08$51.05325,900——
2023-12-19$50.56$51.54201,700——
2023-12-18$50.36$51.33227,700——
2023-12-15$48.80$49.74241,400——
2023-12-14$48.40$49.34139,700——
2023-12-13$49.51$50.47289,100——
2023-12-12$49.00$49.95280,300——
2023-12-11$46.84$47.75131,800——
2023-12-08$47.37$48.29175,500——
2023-12-07$47.03$47.94155,100——
2023-12-06$46.62$47.52208,800——
2023-12-05$47.22$48.13206,600——
2023-12-04$46.14$47.03166,900——
2023-12-01$45.65$46.53307,900——
2023-11-30$46.96$47.87278,300——
2023-11-29$46.92$47.83206,600——
2023-11-28$45.87$46.76208,600——
2023-11-27$47.22$48.13790,400——
2023-11-24$45.59$46.47476,300——
2023-11-22$42.38$43.20282,600——
2023-11-21$42.63$43.45434,700——
2023-11-20$43.70$44.541,008,600——
2023-11-17$37.06$37.78153,300——
2023-11-16$35.84$36.53147,800——
2023-11-15$35.40$36.08137,700——
2023-11-14$36.55$37.26112,400——
2023-11-13$35.75$36.4485,500——
2023-11-10$35.84$36.53116,800——
2023-11-09$35.84$36.53184,500——
2023-11-08$36.27$36.97181,500——
2023-11-07$36.96$37.67147,800——
2023-11-06$36.89$37.6094,100——
2023-11-03$38.35$39.09133,500——
2023-11-02$38.35$39.09209,300——
2023-11-01$37.99$38.72145,600——
2023-10-31$36.88$37.59140,200——
2023-10-30$37.38$38.10221,000——
2023-10-27$38.90$39.6597,200——
2023-10-26$40.13$40.91135,800——
2023-10-25$40.11$40.89163,100——
2023-10-24$39.33$40.09113,300——
2023-10-23$39.37$40.13367,500——
2023-10-20$41.03$41.82119,100——
2023-10-19$41.98$42.79229,900——
2023-10-18$43.40$44.24230,400——
2023-10-17$43.71$44.56335,300——
2023-10-16$40.41$41.1970,700——
2023-10-13$39.66$40.4375,300——
2023-10-12$40.91$41.70224,100——
2023-10-11$40.94$41.73203,600——
2023-10-10$39.59$40.36223,300——
2023-10-09$38.48$39.22111,500——
2023-10-06$37.54$38.27164,800——
2023-10-05$36.94$37.65124,000——
2023-10-04$36.43$37.13162,600——
2023-10-03$36.19$36.89233,100——
2023-10-02$37.03$37.75189,700——
2023-09-29$37.36$38.08105,800——
2023-09-28$38.77$39.52147,600——
2023-09-27$39.05$39.80155,500——
2023-09-26$38.51$39.25159,500——
2023-09-25$39.00$39.75105,100——
2023-09-22$40.11$40.89112,100——
2023-09-21$40.16$40.94216,100——
2023-09-20$40.33$41.1165,300——
2023-09-19$41.48$42.2876,300——
2023-09-18$42.10$42.91106,100——
2023-09-15$40.44$41.22104,700——
2023-09-14$41.41$42.21129,300——
2023-09-13$40.74$41.53151,600——
2023-09-12$39.92$40.69185,000——
2023-09-11$37.86$38.59274,700——
2023-09-08$38.84$39.59347,400——
2023-09-07$40.83$41.62245,100——
2023-09-06$42.91$43.74168,100——
2023-09-05$43.99$44.84141,900——
2023-09-01$45.83$46.7290,900——
2023-08-31$45.56$46.44197,100——
2023-08-30$47.10$48.01115,800——
2023-08-29$48.19$49.12179,100——
2023-08-28$47.69$48.6190,100——
2023-08-25$45.77$46.65138,800——
2023-08-24$46.31$47.21116,800——
2023-08-23$47.31$48.22221,700——
2023-08-22$46.73$47.63169,800——
2023-08-21$44.04$44.8999,000——
2023-08-18$44.75$45.62162,400——
2023-08-17$44.43$45.29165,100——
2023-08-16$45.01$45.88298,500——
2023-08-15$44.80$45.67412,400——
2023-08-14$43.64$44.48818,400——
2023-08-11$44.75$45.62361,900——
2023-08-10$42.90$43.73237,800——
2023-08-09$41.75$42.56200,900——
2023-08-08$41.16$41.96217,800——
2023-08-07$40.72$41.51175,500——
2023-08-04$40.32$41.10115,400——
2023-08-03$40.03$40.80150,500——
2023-08-02$41.43$42.23139,700——
2023-08-01$42.87$43.70217,400——
2023-07-31$42.00$42.81153,400——
2023-07-28$41.18$41.98253,100——
2023-07-27$41.24$42.04140,200——
2023-07-26$43.69$44.5367,900——
2023-07-25$44.06$44.9180,600——
2023-07-24$44.25$45.11141,600——
2023-07-21$44.62$45.4893,600——
2023-07-20$43.89$44.7455,100——
2023-07-19$43.90$44.75141,200——
2023-07-18$44.71$45.57152,600——
2023-07-17$44.87$45.74241,400——
2023-07-14$42.78$43.61176,100——
2023-07-13$43.55$44.39134,800——
2023-07-12$43.19$44.02193,900——
2023-07-11$41.50$42.3080,200——
2023-07-10$41.31$42.11119,900——
2023-07-07$41.64$42.45102,500——
2023-07-06$40.97$41.76157,600——
2023-07-05$43.65$44.49138,700——
2023-07-03$42.82$43.6566,600——
2023-06-30$43.32$44.16245,700——
2023-06-29$42.36$43.1898,800——
2023-06-28$41.74$42.55113,500——
2023-06-27$41.80$42.61129,900——
2023-06-26$42.39$43.21192,900——
2023-06-23$42.04$42.85238,500——
2023-06-22$42.09$42.90279,300——
2023-06-21$43.80$44.65413,100——
2023-06-20$42.77$43.60387,600——
2023-06-16$40.91$41.70372,600——
2023-06-15$38.34$39.08197,700——
2023-06-14$38.19$38.93119,300——
2023-06-13$38.55$39.30157,400——
2023-06-12$38.78$39.53136,700——
2023-06-09$39.14$39.90154,500——
2023-06-08$39.47$40.23200,800——
2023-06-07$40.13$40.91271,900——
2023-06-06$40.83$41.62330,500——
2023-06-05$39.14$39.90237,400——
2023-06-02$38.52$39.26139,300——
2023-06-01$38.39$39.1396,600——
2023-05-31$37.00$37.72178,300——
2023-05-30$37.46$38.1882,000——
2023-05-26$36.69$37.4057,000——
2023-05-25$36.73$37.4452,400——
2023-05-24$36.71$37.42104,800——
2023-05-23$36.29$36.99179,500——
2023-05-22$35.77$36.4661,900——
2023-05-19$36.12$36.82129,000——
2023-05-18$35.16$35.84138,300——
2023-05-17$35.70$36.3990,200——
2023-05-16$35.13$35.81176,100——
2023-05-15$36.60$37.31267,100——
2023-05-12$37.36$38.08137,500——
2023-05-11$36.24$36.94254,800——
2023-05-10$35.15$35.8390,800——
2023-05-09$34.47$35.14142,200——
2023-05-08$33.81$34.46102,500——
2023-05-05$34.13$34.7959,700——
2023-05-04$32.53$33.1665,300——
2023-05-03$33.25$33.8990,300——
2023-05-02$33.84$34.49118,000——
2023-05-01$33.42$34.0772,200——
2023-04-28$34.14$34.80114,100——
2023-04-27$34.26$34.92122,000——
2023-04-26$34.43$35.10130,400——
2023-04-25$34.41$35.0897,600——
2023-04-24$34.77$35.44112,200——
2023-04-21$34.30$34.96199,500——
2023-04-20$35.19$35.87138,000——
2023-04-19$35.16$35.84204,500——
2023-04-18$36.64$37.35238,200——
2023-04-17$37.63$38.36106,800——
2023-04-14$37.56$38.29156,800——
2023-04-13$36.95$37.66103,700——
2023-04-12$36.41$37.11159,700——
2023-04-11$34.54$35.21232,500——
2023-04-10$34.42$35.09212,800——
2023-04-06$33.71$34.3656,600——
2023-04-05$33.85$34.50116,200——
2023-04-04$33.30$33.9479,000——
2023-04-03$34.63$35.30145,800——
2023-03-31$32.98$33.62512,000——
2023-03-30$32.72$33.35104,800——
2023-03-29$32.93$33.57189,600——
2023-03-28$32.58$33.21323,800——
2023-03-27$30.80$31.40216,200——
2023-03-24$29.00$29.56677,100——
2023-03-23$28.02$28.56106,700——
2023-03-22$28.30$28.8584,300——
2023-03-21$29.35$29.92141,600——
2023-03-20$28.13$28.67131,300——
2023-03-17$28.40$28.95107,300——
2023-03-16$28.60$29.15164,500——
2023-03-15$27.38$27.91250,700——
2023-03-14$28.83$29.39161,200——
2023-03-13$28.67$29.22277,300——
2023-03-10$29.58$30.15360,600——
2023-03-09$31.92$32.5496,200——
2023-03-08$33.08$33.7296,800——
2023-03-07$33.08$33.72147,600——
2023-03-06$34.01$34.67177,000——
2023-03-03$32.49$33.12116,500——
2023-03-02$32.31$32.93121,300——
2023-03-01$33.52$34.17161,300——
2023-02-28$32.99$33.63156,300——
2023-02-27$33.46$34.11114,700——
2023-02-24$33.01$33.6571,700——
2023-02-23$32.84$33.4790,600——
2023-02-22$32.34$32.9794,400——
2023-02-21$32.40$33.0377,000——
2023-02-17$33.10$33.74125,000——
2023-02-16$33.85$34.50126,400——
2023-02-15$34.21$34.87101,700——
2023-02-14$33.82$34.47100,000——
2023-02-13$33.80$34.4586,400——
2023-02-10$32.90$33.5457,500——
2023-02-09$32.20$32.82125,900——
2023-02-08$33.40$34.05158,300——
2023-02-07$32.66$33.29122,700——
2023-02-06$32.80$33.43190,900——
2023-02-03$32.53$33.16273,400——
2023-02-02$33.79$34.44110,100——
2023-02-01$33.78$34.4391,000——
2023-01-31$33.83$34.4891,700——
2023-01-30$32.49$33.12252,400——
2023-01-27$33.76$34.4177,500——
2023-01-26$34.86$35.53117,000——
2023-01-25$35.34$36.02163,400——
2023-01-24$34.33$34.99123,400——
2023-01-23$34.21$34.87189,400——
2023-01-20$34.20$34.86245,400——
2023-01-19$32.83$33.46591,400——
2023-01-18$33.10$33.74381,500——
2023-01-17$35.12$35.80282,200——
2023-01-13$34.99$35.67258,100——
2023-01-12$35.10$35.78301,200——
2023-01-11$35.93$36.62497,100——
2023-01-10$33.89$34.55135,200——
2023-01-09$33.60$34.25284,200——
2023-01-06$33.42$34.07312,100——
2023-01-05$32.95$33.59159,900——
2023-01-04$31.87$32.49117,200——
2023-01-03$31.13$31.73256,300——