Get the Stockscreener App
85.84
0.19%
-0.16
Pre-market:
85.92
0.08
+0.09%
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 February 11, 2026, is $85.84.
- Pampa Energia Sa Adr all-time high stock price is $97.55, occurred on January 07, 2025.
- 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 2,068% to $85.84 now.
- The 52-week high stock price for PAM is $94.50, representing a 10.09% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for PAM is $54.95, indicating a -35.99% decrease from the current share price, occurred on September 19, 2025.
- The closing price of Pampa Energia Sa Adr (PAM) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 11, 2026 | $87.59 | $84.84 | $2.75 | 188,096.0 | -0.19% |
| Feb 10, 2026 | $87.92 | $82.72 | $5.20 | 160,242.0 | +3.08% |
| Feb 09, 2026 | $84.20 | $81.30 | $2.90 | 174,482.0 | +0.34% |
| Feb 06, 2026 | $84.00 | $82.43 | $1.57 | 139,735.0 | +1.59% |
| Feb 05, 2026 | $83.69 | $80.52 | $3.17 | 141,058.0 | -2.00% |
| Feb 04, 2026 | $84.07 | $81.38 | $2.69 | 201,712.0 | -0.55% |
| Feb 03, 2026 | $85.65 | $81.22 | $4.43 | 201,456.0 | -1.61% |
| Feb 02, 2026 | $86.63 | $83.50 | $3.13 | 170,620.0 | -1.49% |
| Jan 30, 2026 | $89.02 | $86.12 | $2.90 | 125,863.0 | -2.09% |
| Jan 29, 2026 | $90.02 | $86.03 | $3.99 | 260,761.0 | -0.14% |
| Jan 28, 2026 | $90.27 | $87.00 | $3.27 | 299,204.0 | -0.69% |
| Jan 27, 2026 | $89.74 | $85.78 | $3.96 | 305,119.0 | +4.08% |
| Jan 26, 2026 | $87.47 | $84.00 | $3.47 | 167,789.0 | +1.95% |
| Jan 23, 2026 | $84.96 | $82.95 | $2.01 | 206,945.0 | +0.94% |
| Jan 22, 2026 | $84.73 | $82.24 | $2.49 | 231,653.0 | -0.13% |
| Jan 21, 2026 | $83.86 | $80.08 | $3.78 | 318,185.0 | +3.10% |
| Jan 20, 2026 | $81.83 | $77.15 | $4.68 | 203,738.0 | +1.54% |
| Jan 16, 2026 | $81.27 | $78.67 | $2.60 | 160,791.0 | +1.07% |
| Jan 15, 2026 | $81.06 | $78.11 | $2.95 | 255,810.0 | -1.87% |
| Jan 14, 2026 | $83.87 | $80.34 | $3.53 | 170,264.0 | -2.25% |
| Jan 13, 2026 | $84.40 | $81.51 | $2.89 | 207,244.0 | -0.44% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $87.92 | $80.52 | $7.41 | 1,565,497.0 | -0.92% |
| Jan, 2026 | $90.27 | $77.15 | $13.12 | 4,092,057.0 | -2.11% |
Pampa Energia Sa Adr Stock (PAM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $94.50 | $86.30 | $8.20 | 2,615,997.0 | -3.40% |
| Nov, 2025 | $92.20 | $82.74 | $9.46 | 5,256,875.0 | +5.68% |
| Oct, 2025 | $88.37 | $57.14 | $31.23 | 10,574,953.0 | +42.86% |
| Sep, 2025 | $69.60 | $54.95 | $14.65 | 10,574,058.0 | -11.06% |
| Aug, 2025 | $83.10 | $65.38 | $17.72 | 5,629,796.0 | -11.20% |
| Jul, 2025 | $80.00 | $67.15 | $12.85 | 5,081,122.0 | +9.61% |
| Jun, 2025 | $78.05 | $67.72 | $10.33 | 3,223,009.0 | -9.51% |
| May, 2025 | $87.59 | $68.00 | $19.59 | 4,164,787.0 | +8.00% |
| Apr, 2025 | $82.11 | $59.62 | $22.48 | 5,265,282.0 | -8.04% |
| Mar, 2025 | $84.81 | $72.86 | $11.95 | 3,730,111.0 | +0.51% |
| Feb, 2025 | $87.91 | $72.68 | $15.23 | 4,847,855.0 | -14.11% |
| Jan, 2025 | $97.55 | $78.20 | $19.35 | 6,178,206.0 | +1.69% |
Pampa Energia Sa Adr Stock (PAM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $93.11 | $82.26 | $10.85 | 4,961,492.0 | +2.54% |
| Nov, 2024 | $86.91 | $65.49 | $21.42 | 7,047,738.0 | +27.88% |
| Oct, 2024 | $69.59 | $59.02 | $10.57 | 4,742,188.0 | +11.48% |
| Sep, 2024 | $62.66 | $53.09 | $9.57 | 4,779,527.0 | +10.33% |
| Aug, 2024 | $56.00 | $38.58 | $17.42 | 5,360,196.0 | +19.79% |
| Jul, 2024 | $48.50 | $42.30 | $6.20 | 5,028,288.0 | +2.64% |
| Jun, 2024 | $49.69 | $42.70 | $6.99 | 6,141,187.0 | -10.31% |
| May, 2024 | $51.32 | $43.02 | $8.30 | 6,768,320.0 | +11.22% |
| 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% |
2.19%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):