5 DAY PERFORMANCE
+9.70%
1 MONTH PERFORMANCE
+8.51%
3 MONTH PERFORMANCE
+2.40%
6 MONTH PERFORMANCE
+8.35%
YEAR-TO-DATE PERFORMANCE
-5.89%
1 YEAR PERFORMANCE
+71.31%
Pampa Energía S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $83.08 | $82.30 (-0.94%) | $83.70 | $81.51 | 271.13 K | $4.48 B |
| 05/14/2025 | $83.87 | $84.10 (0.27%) | $85.17 | $80.72 | 206.74 K | $4.58 B |
| 05/13/2025 | $81.70 | $83.73 (2.48%) | $85.19 | $79.69 | 389.10 K | $4.55 B |
| 05/12/2025 | $77.16 | $81.26 (5.31%) | $81.56 | $76.17 | 481.86 K | $4.42 B |
| 05/09/2025 | $72.40 | $75.44 (4.2%) | $75.95 | $72.40 | 193.72 K | $4.10 B |
| 05/08/2025 | $71.73 | $72.36 (0.88%) | $73.50 | $70.46 | 149.83 K | $3.94 B |
| 05/07/2025 | $71.19 | $71.65 (0.65%) | $72.24 | $69.84 | 170.45 K | $3.90 B |
| 05/06/2025 | $68.71 | $71.45 (3.99%) | $71.55 | $68.00 | 145.30 K | $3.89 B |
| 05/05/2025 | $70.55 | $68.93 (-2.3%) | $71.89 | $68.81 | 122.70 K | $3.75 B |
| 05/02/2025 | $71.52 | $71.22 (-0.42%) | $72.46 | $70.65 | 109.30 K | $3.87 B |
| 05/01/2025 | $71.18 | $70.25 (-1.31%) | $72.90 | $69.71 | 154.62 K | $3.82 B |
| 04/30/2025 | $72.88 | $70.99 (-2.59%) | $72.88 | $70.35 | 204.10 K | $3.86 B |
| 04/29/2025 | $74.00 | $73.53 (-0.64%) | $74.30 | $73.11 | 112.00 K | $4.00 B |
| 04/28/2025 | $76.15 | $74.03 (-2.78%) | $77.39 | $73.19 | 178.90 K | $4.03 B |
| 04/25/2025 | $76.19 | $76.39 (0.26%) | $76.95 | $75.23 | 103.82 K | $4.16 B |
| 04/24/2025 | $77.44 | $76.05 (-1.79%) | $79.61 | $75.79 | 153.40 K | $4.14 B |
| 04/23/2025 | $80.25 | $77.32 (-3.65%) | $80.68 | $77.00 | 182.14 K | $4.21 B |
| 04/22/2025 | $75.85 | $77.30 (1.91%) | $77.98 | $75.43 | 140.90 K | $4.21 B |
| 04/21/2025 | $78.25 | $74.62 (-4.64%) | $78.25 | $73.30 | 151.80 K | $4.06 B |
| 04/17/2025 | $77.10 | $78.25 (1.49%) | $81.47 | $76.78 | 155.20 K | $4.26 B |
| 04/16/2025 | $74.07 | $76.27 (2.97%) | $77.80 | $74.05 | 163.40 K | $4.15 B |
| 04/15/2025 | $78.04 | $75.22 (-3.61%) | $78.04 | $74.35 | 250.53 K | $4.09 B |
| 04/14/2025 | $77.37 | $76.91 (-0.59%) | $82.11 | $75.00 | 804.55 K | $4.18 B |
| 04/11/2025 | $66.21 | $69.59 (5.1%) | $71.25 | $64.85 | 210.73 K | $3.79 B |
| 04/10/2025 | $68.01 | $65.06 (-4.34%) | $69.79 | $62.78 | 187.60 K | $3.54 B |
| 04/09/2025 | $63.08 | $69.57 (10.29%) | $70.72 | $59.63 | 543.80 K | $3.78 B |
| 04/08/2025 | $66.99 | $62.85 (-6.18%) | $68.94 | $61.68 | 445.20 K | $3.42 B |
| 04/07/2025 | $65.10 | $64.66 (-0.68%) | $69.87 | $62.24 | 539.42 K | $3.52 B |
| 04/04/2025 | $72.04 | $68.58 (-4.8%) | $72.28 | $65.60 | 350.70 K | $3.73 B |
| 04/03/2025 | $74.83 | $74.74 (-0.12%) | $76.60 | $74.38 | 223.33 K | $4.07 B |
| 04/02/2025 | $77.47 | $78.22 (0.97%) | $79.12 | $77.09 | 87.43 K | $4.26 B |
| 04/01/2025 | $77.66 | $78.77 (1.43%) | $79.75 | $76.78 | 120.21 K | $4.29 B |
| 03/31/2025 | $77.70 | $77.20 (-0.64%) | $78.11 | $75.05 | 199.64 K | $4.20 B |
| 03/28/2025 | $80.00 | $79.45 (-0.69%) | $80.50 | $78.92 | 115.12 K | $4.32 B |
| 03/27/2025 | $81.88 | $80.80 (-1.32%) | $84.22 | $80.23 | 203.23 K | $4.40 B |
| 03/26/2025 | $84.63 | $81.88 (-3.25%) | $84.63 | $81.49 | 121.93 K | $4.45 B |
| 03/25/2025 | $83.23 | $84.07 (1.01%) | $84.81 | $82.37 | 128.80 K | $4.57 B |
| 03/24/2025 | $83.73 | $82.48 (-1.49%) | $84.43 | $81.85 | 105.30 K | $4.49 B |
| 03/21/2025 | $78.31 | $82.38 (5.2%) | $82.85 | $78.31 | 194.45 K | $4.48 B |
| 03/20/2025 | $79.46 | $79.50 (0.05%) | $80.88 | $78.98 | 135.00 K | $4.32 B |
| 03/19/2025 | $77.20 | $79.95 (3.56%) | $80.15 | $76.11 | 216.11 K | $4.35 B |
| 03/18/2025 | $79.10 | $75.90 (-4.05%) | $80.49 | $75.21 | 219.83 K | $4.13 B |
| 03/17/2025 | $82.45 | $80.24 (-2.68%) | $83.32 | $79.93 | 220.50 K | $4.37 B |
| 03/14/2025 | $79.96 | $82.44 (3.1%) | $82.74 | $79.36 | 169.32 K | $4.48 B |
| 03/13/2025 | $80.88 | $78.66 (-2.74%) | $81.44 | $78.48 | 163.30 K | $4.28 B |
| 03/12/2025 | $77.39 | $80.46 (3.97%) | $81.23 | $77.39 | 335.50 K | $4.38 B |
| 03/11/2025 | $75.72 | $75.90 (0.24%) | $77.20 | $73.91 | 224.10 K | $4.13 B |
| 03/10/2025 | $76.96 | $74.72 (-2.91%) | $77.83 | $72.86 | 209.00 K | $4.06 B |
| 03/07/2025 | $78.61 | $79.11 (0.64%) | $80.19 | $76.93 | 191.80 K | $4.30 B |
| 03/06/2025 | $79.54 | $77.90 (-2.06%) | $79.54 | $75.40 | 226.04 K | $4.24 B |
| 03/05/2025 | $75.14 | $77.81 (3.55%) | $79.20 | $74.52 | 180.66 K | $4.23 B |
| 03/04/2025 | $76.34 | $75.71 (-0.83%) | $78.52 | $73.30 | 127.04 K | $4.12 B |
| 03/03/2025 | $79.47 | $76.33 (-3.95%) | $79.98 | $75.54 | 192.80 K | $4.15 B |
| 02/28/2025 | $73.00 | $76.81 (5.22%) | $78.03 | $72.68 | 346.93 K | $4.18 B |
| 02/27/2025 | $77.10 | $73.44 (-4.75%) | $77.24 | $73.20 | 372.14 K | $4.00 B |
| 02/26/2025 | $77.14 | $77.09 (-0.06%) | $78.62 | $76.07 | 180.54 K | $4.19 B |
| 02/25/2025 | $79.15 | $77.00 (-2.72%) | $80.11 | $76.06 | 232.92 K | $4.19 B |
| 02/24/2025 | $81.18 | $79.32 (-2.29%) | $82.00 | $78.00 | 150.42 K | $4.32 B |
| 02/21/2025 | $82.65 | $80.51 (-2.59%) | $83.34 | $79.89 | 182.80 K | $4.38 B |
| 02/20/2025 | $81.25 | $81.47 (0.27%) | $81.65 | $79.26 | 152.50 K | $4.43 B |
| 02/19/2025 | $81.00 | $80.85 (-0.19%) | $82.46 | $80.74 | 165.72 K | $4.40 B |
| 02/18/2025 | $77.16 | $81.11 (5.12%) | $82.21 | $77.10 | 345.76 K | $4.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
