5 DAY PERFORMANCE
+0.53%
1 MONTH PERFORMANCE
+4.23%
3 MONTH PERFORMANCE
+43.60%
6 MONTH PERFORMANCE
+98.74%
YEAR-TO-DATE PERFORMANCE
+5.95%
1 YEAR PERFORMANCE
+98.61%
Pampa Energía S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $90.90 | $93.22 (2.55%) | $93.91 | $90.58 | 198,822 | $5.07 B |
| 01/13/2025 | $94.36 | $89.58 (-5.07%) | $94.36 | $88.96 | 211,500 | $4.87 B |
| 01/10/2025 | $95.96 | $94.88 (-1.13%) | $96.90 | $92.42 | 269,830 | $5.16 B |
| 01/08/2025 | $94.30 | $92.68 (-1.72%) | $95.01 | $89.51 | 328,223 | $5.04 B |
| 01/07/2025 | $94.93 | $94.78 (-0.16%) | $97.55 | $93.29 | 297,200 | $5.16 B |
| 01/06/2025 | $95.19 | $94.14 (-1.1%) | $97.00 | $92.92 | 300,036 | $5.12 B |
| 01/03/2025 | $94.00 | $93.54 (-0.49%) | $94.53 | $90.36 | 301,196 | $5.09 B |
| 01/02/2025 | $89.08 | $93.06 (4.47%) | $95.02 | $88.21 | 411,402 | $5.06 B |
| 12/31/2024 | $87.51 | $87.94 (0.49%) | $89.67 | $87.19 | 97,100 | $4.78 B |
| 12/30/2024 | $87.80 | $87.76 (-0.05%) | $88.44 | $86.73 | 161,803 | $4.77 B |
| 12/27/2024 | $87.62 | $88.39 (0.88%) | $89.01 | $87.05 | 156,900 | $4.81 B |
| 12/26/2024 | $87.97 | $88.11 (0.16%) | $89.80 | $87.67 | 177,200 | $4.79 B |
| 12/24/2024 | $87.13 | $88.21 (1.24%) | $88.63 | $87.11 | 42,600 | $4.80 B |
| 12/23/2024 | $87.32 | $86.67 (-0.74%) | $88.71 | $84.50 | 157,925 | $4.71 B |
| 12/20/2024 | $83.54 | $85.92 (2.85%) | $86.96 | $82.26 | 221,400 | $4.67 B |
| 12/19/2024 | $86.72 | $84.97 (-2.02%) | $89.30 | $84.71 | 496,100 | $4.62 B |
| 12/18/2024 | $90.68 | $85.65 (-5.55%) | $91.70 | $85.61 | 271,900 | $4.66 B |
| 12/17/2024 | $91.50 | $90.69 (-0.89%) | $92.37 | $89.50 | 225,200 | $4.93 B |
| 12/16/2024 | $90.56 | $91.79 (1.36%) | $93.11 | $89.66 | 341,100 | $4.99 B |
| 12/13/2024 | $89.80 | $89.39 (-0.46%) | $91.05 | $88.43 | 218,500 | $4.86 B |
| 12/12/2024 | $90.51 | $89.66 (-0.94%) | $91.38 | $88.52 | 290,802 | $4.88 B |
| 12/11/2024 | $87.00 | $90.51 (4.03%) | $91.12 | $85.00 | 418,000 | $4.92 B |
| 12/10/2024 | $88.78 | $86.73 (-2.31%) | $89.90 | $85.69 | 187,901 | $4.72 B |
| 12/09/2024 | $88.08 | $87.86 (-0.25%) | $90.32 | $87.00 | 198,100 | $4.78 B |
| 12/06/2024 | $87.11 | $87.42 (0.36%) | $87.78 | $84.50 | 193,528 | $4.76 B |
| 12/05/2024 | $84.50 | $87.02 (2.98%) | $88.38 | $84.30 | 285,700 | $4.73 B |
| 12/04/2024 | $87.57 | $86.06 (-1.72%) | $87.96 | $84.14 | 248,700 | $4.68 B |
| 12/03/2024 | $88.90 | $87.10 (-2.02%) | $90.40 | $86.95 | 257,120 | $4.74 B |
| 12/02/2024 | $89.40 | $86.93 (-2.76%) | $89.69 | $85.09 | 428,336 | $4.73 B |
| 11/29/2024 | $84.59 | $85.59 (1.18%) | $86.22 | $83.13 | 289,301 | $4.66 B |
| 11/27/2024 | $84.49 | $84.20 (-0.34%) | $84.93 | $82.77 | 213,400 | $4.58 B |
| 11/26/2024 | $82.73 | $83.93 (1.45%) | $85.02 | $82.73 | 360,316 | $4.57 B |
| 11/25/2024 | $86.53 | $82.63 (-4.51%) | $86.91 | $81.75 | 522,701 | $4.50 B |
| 11/22/2024 | $82.35 | $84.93 (3.13%) | $85.19 | $81.59 | 447,840 | $4.96 B |
| 11/21/2024 | $83.00 | $82.28 (-0.87%) | $83.59 | $80.50 | 345,072 | $4.81 B |
| 11/20/2024 | $80.76 | $81.89 (1.4%) | $81.98 | $79.26 | 421,936 | $4.78 B |
| 11/19/2024 | $79.09 | $79.41 (0.4%) | $80.71 | $78.37 | 339,801 | $4.64 B |
| 11/18/2024 | $77.16 | $80.02 (3.71%) | $82.32 | $76.85 | 527,344 | $4.67 B |
| 11/15/2024 | $76.15 | $76.38 (0.3%) | $78.72 | $74.86 | 408,594 | $4.46 B |
| 11/14/2024 | $74.75 | $75.84 (1.46%) | $76.31 | $73.80 | 455,347 | $4.43 B |
| 11/13/2024 | $72.01 | $73.97 (2.72%) | $74.68 | $71.99 | 499,900 | $4.32 B |
| 11/12/2024 | $70.00 | $71.69 (2.41%) | $73.08 | $69.93 | 338,300 | $3.90 B |
| 11/11/2024 | $69.87 | $71.07 (1.72%) | $71.08 | $68.90 | 248,447 | $3.87 B |
| 11/08/2024 | $70.67 | $70.16 (-0.72%) | $71.44 | $67.66 | 441,160 | $3.82 B |
| 11/07/2024 | $69.41 | $69.42 (0.01%) | $71.01 | $68.10 | 288,101 | $3.78 B |
| 11/06/2024 | $68.42 | $69.23 (1.18%) | $70.31 | $68.25 | 416,258 | $3.77 B |
| 11/05/2024 | $65.84 | $67.69 (2.81%) | $68.14 | $65.84 | 217,825 | $3.68 B |
| 11/04/2024 | $65.90 | $65.72 (-0.27%) | $66.97 | $65.49 | 190,500 | $3.58 B |
| 11/01/2024 | $67.27 | $66.02 (-1.86%) | $67.99 | $65.93 | 189,537 | $3.59 B |
| 10/31/2024 | $66.74 | $66.93 (0.28%) | $67.50 | $66.01 | 150,400 | $3.64 B |
| 10/30/2024 | $66.50 | $66.74 (0.36%) | $67.60 | $65.90 | 143,900 | $3.63 B |
| 10/29/2024 | $66.66 | $66.40 (-0.39%) | $68.19 | $65.51 | 204,200 | $3.61 B |
| 10/28/2024 | $68.49 | $67.00 (-2.18%) | $68.85 | $66.30 | 248,939 | $3.64 B |
| 10/25/2024 | $67.58 | $68.61 (1.52%) | $69.59 | $67.28 | 310,832 | $3.73 B |
| 10/24/2024 | $66.80 | $68.18 (2.07%) | $68.62 | $66.23 | 178,105 | $3.71 B |
| 10/23/2024 | $67.36 | $66.56 (-1.19%) | $68.02 | $65.19 | 152,100 | $3.62 B |
| 10/22/2024 | $67.68 | $67.66 (-0.03%) | $69.00 | $66.64 | 207,102 | $3.68 B |
| 10/21/2024 | $68.22 | $67.66 (-0.82%) | $68.65 | $66.97 | 176,207 | $3.68 B |
| 10/18/2024 | $67.85 | $67.63 (-0.32%) | $68.23 | $66.75 | 233,540 | $3.68 B |
| 10/17/2024 | $65.00 | $67.85 (4.38%) | $68.13 | $64.50 | 751,621 | $3.69 B |
| 10/16/2024 | $65.67 | $64.36 (-1.99%) | $66.30 | $64.13 | 143,414 | $3.50 B |
| 10/15/2024 | $64.50 | $65.60 (1.71%) | $66.24 | $63.55 | 266,700 | $3.57 B |
| 10/14/2024 | $65.20 | $64.88 (-0.49%) | $66.25 | $63.35 | 180,686 | $3.53 B |