Get the Stockscreener App
45.63
3.05%
-1.46
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 13, 2024, is $45.63.
- Pampa Energia SA ADR all-time high stock price is $72.98, occurred on January 18, 2018.
- 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 1,052% to $45.63 now.
- The 52-week high stock price for PAM is $52.16, representing a 14.32% increase from the current share price, occurred on December 21, 2023.
- The 52-week low stock price for PAM is $32.91, indicating a -27.88% decrease from the current share price, occurred on November 09, 2023.
- The closing price of Pampa Energia SA ADR (PAM) stock in the beginning of 2023 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 13, 2024 | $47.53 | $45.21 | $2.32 | 269,311.0 | -3.12% |
| May 10, 2024 | $49.70 | $47.02 | $2.68 | 250,088.0 | -3.92% |
| May 09, 2024 | $49.48 | $48.18 | $1.30 | 349,628.0 | -0.97% |
| May 08, 2024 | $51.15 | $47.92 | $3.23 | 673,167.0 | -0.72% |
| May 07, 2024 | $51.32 | $48.23 | $3.09 | 554,752.0 | +0.50% |
| May 06, 2024 | $50.40 | $48.84 | $1.56 | 457,892.0 | +1.76% |
| May 03, 2024 | $48.97 | $46.74 | $2.23 | 384,540.0 | +4.68% |
| May 02, 2024 | $46.95 | $45.01 | $1.94 | 247,633.0 | +2.58% |
| May 01, 2024 | $45.71 | $43.02 | $2.69 | 150,247.0 | +2.30% |
| Apr 30, 2024 | $45.84 | $44.32 | $1.52 | 302,855.0 | -1.05% |
| Apr 29, 2024 | $45.55 | $44.17 | $1.38 | 140,880.0 | +1.82% |
| Apr 26, 2024 | $44.59 | $43.20 | $1.39 | 175,061.0 | +0.41% |
| Apr 25, 2024 | $44.10 | $42.48 | $1.62 | 342,524.0 | +0.67% |
| Apr 24, 2024 | $45.07 | $43.33 | $1.74 | 247,445.0 | -3.39% |
| Apr 23, 2024 | $46.78 | $44.88 | $1.90 | 326,299.0 | -2.49% |
| Apr 22, 2024 | $46.34 | $42.30 | $4.04 | 395,581.0 | +7.36% |
| Apr 19, 2024 | $43.50 | $41.70 | $1.80 | 230,602.0 | +2.84% |
| Apr 18, 2024 | $42.94 | $41.74 | $1.20 | 235,175.0 | -0.31% |
| Apr 17, 2024 | $42.60 | $41.32 | $1.28 | 223,265.0 | -0.12% |
| Apr 16, 2024 | $42.40 | $40.88 | $1.52 | 307,245.0 | -0.90% |
| Apr 15, 2024 | $45.83 | $42.07 | $3.76 | 372,526.0 | -6.04% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $51.32 | $43.02 | $8.30 | 3,337,258.0 | +2.82% |
| 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% |
Pampa Energia SA ADR Stock (PAM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $52.16 | $44.90 | $7.27 | 4,271,929.0 | +5.45% |
| Nov, 2023 | $48.47 | $32.91 | $15.56 | 5,535,663.0 | +27.33% |
| Oct, 2023 | $44.19 | $35.35 | $8.84 | 3,935,156.0 | -1.28% |
| Sep, 2023 | $46.78 | $37.10 | $9.68 | 3,087,361.0 | -18.00% |
| Aug, 2023 | $48.79 | $38.72 | $10.07 | 5,001,142.0 | +8.48% |
| Jul, 2023 | $45.63 | $40.75 | $4.88 | 2,690,942.0 | -3.05% |
| Jun, 2023 | $44.30 | $37.00 | $7.30 | 4,485,909.0 | +17.08% |
| May, 2023 | $37.84 | $32.10 | $5.74 | 2,630,220.0 | +8.38% |
| Apr, 2023 | $38.23 | $32.78 | $5.45 | 2,722,727.0 | +3.52% |
| Mar, 2023 | $34.45 | $26.86 | $7.59 | 4,736,940.0 | -0.03% |
| Feb, 2023 | $34.75 | $31.38 | $3.37 | 2,274,100.0 | -2.48% |
| Jan, 2023 | $36.87 | $30.21 | $6.66 | 4,836,572.0 | +5.92% |
Pampa Energia SA ADR Stock (PAM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $32.00 | $24.87 | $7.13 | 3,288,901.0 | +11.48% |
| Nov, 2022 | $29.40 | $24.61 | $4.79 | 2,365,871.0 | +13.83% |
| Oct, 2022 | $25.84 | $21.93 | $3.91 | 2,355,839.0 | +10.54% |
| Sep, 2022 | $27.95 | $22.00 | $5.95 | 2,509,925.0 | -6.64% |
| Aug, 2022 | $26.69 | $22.32 | $4.37 | 2,667,552.0 | +1.84% |
| Jul, 2022 | $24.63 | $19.25 | $5.38 | 2,598,751.0 | +16.94% |
| Jun, 2022 | $24.00 | $18.71 | $5.29 | 3,202,330.0 | -13.48% |
| May, 2022 | $24.69 | $19.29 | $5.40 | 2,345,603.0 | +9.74% |
| Apr, 2022 | $25.86 | $21.31 | $4.55 | 2,653,176.0 | -8.72% |
| Mar, 2022 | $24.66 | $20.51 | $4.15 | 4,764,470.0 | +12.79% |
| Feb, 2022 | $21.73 | $18.75 | $2.98 | 2,314,820.0 | +5.38% |
| Jan, 2022 | $21.38 | $17.97 | $3.41 | 2,358,835.0 | -5.83% |
1.40%
0.13%
Cap:
|
Volume (24h):