Pampa Energia S.A. Stock Price History
NYSE: PAMUtilitiesElectric Utilities: CentralUSD
80.34-0.34 (-0.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PAM price history at a glance
The price history for Pampa Energia S.A. (PAM) on this page begins on October 5, 2009, when the stock closed at $12.75; it most recently closed at $80.34 on October 5, 2026. The highest price in this record is $97.55, reached on January 6, 2025; the latest close is 17.6% below that peak. Across the 16 complete calendar years in the table, PAM finished higher in 10 and lower in 6. Its best year was 2015 (+115.9%) and its worst was 2012 (-65.3%).
Over roughly 17 years the share price changed +530.1%, a 11.4% compound annual price return (excluding dividends). In the last 12 months alone, PAM has gained 22.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2009
- $97.55
- Date of high
- Jan 6, 2025
- Low since 2009
- $2.85
- Date of low
- Jun 17, 2013
- 52-week high
- $94.50
- 52-week low
- $58.50
- Last close
- $80.34
PAM returns
1 week
+5.17%
1 month
-6.48%
3 months
-3.20%
6 months
-7.95%
Year to date
-9.23%
1 year
+22.53%
3 years
+102.57%
5 years
+310.53%
PAM price return, excluding dividends.
PAM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 80.34 | -8.71% |
| 2025 | 88.01 | -5.91% |
| 2024 | 93.54 | +88.89% |
| 2023 | 49.52 | +55.04% |
| 2022 | 31.94 | +51.30% |
| 2021 | 21.11 | +53.19% |
| 2020 | 13.78 | -11.10% |
| 2019 | 15.50 | -56.15% |
| 2018 | 35.35 | -47.46% |
| 2017 | 67.28 | +93.28% |
| 2016 | 34.81 | +69.39% |
| 2015 | 20.55 | +115.86% |
| 2014 | 9.52 | +74.36% |
| 2013 | 5.46 | +46.38% |
| 2012 | 3.73 | -65.30% |
| 2011 | 10.75 | -36.76% |
| 2010 | 17.00 | +45.67% |
| 2009* | 11.67 | -8.47% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
PAM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 80.88 | 81.72 | 79.86 | 80.34 | -0.42% | |
| 80.12 | 81.98 | 79.79 | 80.68 | +0.70% | |
| 81.25 | 81.41 | 79.80 | 80.12 | -1.67% | |
| 80.49 | 82.99 | 79.68 | 81.48 | +1.86% | |
| 79.00 | 80.40 | 78.03 | 79.99 | +4.71% | |
| 75.98 | 76.98 | 75.13 | 76.39 | +0.39% | |
| 77.11 | 78.83 | 75.98 | 76.09 | -2.16% | |
| 77.23 | 78.99 | 76.34 | 77.77 | +1.21% | |
| 76.22 | 77.00 | 75.00 | 76.84 | +0.38% | |
| 78.37 | 78.37 | 76.28 | 76.55 | -1.63% | |
| 78.05 | 78.55 | 77.65 | 77.82 | -1.08% | |
| 80.30 | 81.11 | 78.51 | 78.67 | -2.07% | |
| 80.54 | 82.00 | 79.60 | 80.33 | -0.45% | |
| 80.68 | 81.53 | 80.21 | 80.69 | -0.82% | |
| 81.77 | 82.84 | 79.91 | 81.36 | -0.23% | |
| 83.32 | 83.95 | 81.14 | 81.55 | -2.36% | |
| 84.04 | 84.81 | 82.96 | 83.52 | -0.70% | |
| 86.80 | 86.80 | 83.59 | 84.11 | -3.11% | |
| 87.00 | 88.54 | 85.85 | 86.81 | +0.18% | |
| 86.62 | 88.08 | 85.86 | 86.65 | +0.14% | |
| 88.83 | 88.83 | 86.01 | 86.53 | -2.17% | |
| 86.16 | 88.67 | 85.38 | 88.45 | +2.96% | |
| 86.94 | 87.00 | 85.45 | 85.91 | -0.32% | |
| 85.79 | 86.73 | 84.54 | 86.19 | +1.64% | |
| 84.74 | 85.64 | 83.86 | 84.80 | +0.07% | |
| 87.00 | 87.63 | 84.22 | 84.74 | -1.94% | |
| 83.84 | 86.69 | 83.83 | 86.42 | +2.78% | |
| 82.33 | 84.58 | 82.32 | 84.08 | +2.14% | |
| 81.11 | 83.36 | 81.09 | 82.32 | +2.32% | |
| 81.57 | 81.63 | 80.22 | 80.45 | -0.85% | |
| 80.69 | 81.81 | 79.91 | 81.14 | +0.52% | |
| 80.15 | 80.82 | 79.41 | 80.72 | +1.20% | |
| 80.50 | 81.24 | 78.55 | 79.76 | -0.99% | |
| 78.89 | 81.00 | 78.31 | 80.56 | +1.31% | |
| 80.35 | 81.10 | 78.60 | 79.52 | +0.16% | |
| 80.09 | 81.38 | 79.06 | 79.39 | +0.19% | |
| 79.59 | 80.54 | 78.93 | 79.24 | +0.30% | |
| 80.63 | 80.63 | 78.06 | 79.00 | -1.08% | |
| 78.99 | 80.26 | 78.20 | 79.86 | +1.18% | |
| 79.47 | 80.20 | 78.05 | 78.93 | -0.23% | |
| 79.45 | 80.45 | 78.09 | 79.11 | -0.38% | |
| 81.03 | 81.03 | 79.06 | 79.41 | -0.50% | |
| 83.17 | 84.30 | 79.17 | 79.81 | -3.51% | |
| 82.05 | 82.88 | 81.35 | 82.71 | +0.42% | |
| 82.65 | 83.65 | 81.40 | 82.36 | -0.59% | |
| 84.07 | 85.24 | 82.23 | 82.85 | -1.17% | |
| 83.01 | 85.42 | 83.01 | 83.83 | -1.13% | |
| 87.01 | 87.01 | 83.92 | 84.79 | -2.23% | |
| 87.01 | 88.08 | 86.37 | 86.72 | -1.81% | |
| 89.95 | 89.95 | 86.67 | 88.32 | -0.42% | |
| 85.80 | 89.02 | 85.57 | 88.69 | +4.33% | |
| 85.35 | 88.00 | 83.65 | 85.01 | +0.14% | |
| 87.04 | 88.50 | 83.73 | 84.89 | -0.96% | |
| 86.21 | 86.59 | 85.12 | 85.71 | -0.64% | |
| 88.49 | 89.99 | 85.84 | 86.26 | -3.00% | |
| 89.87 | 90.05 | 87.94 | 88.93 | -0.51% | |
| 87.72 | 89.86 | 87.38 | 89.39 | +2.34% | |
| 84.73 | 88.01 | 84.68 | 87.35 | +3.93% | |
| 82.13 | 84.37 | 81.61 | 84.05 | +2.61% | |
| 81.88 | 82.82 | 81.46 | 81.91 | +0.18% | |
| 83.89 | 83.89 | 80.51 | 81.76 | -2.19% | |
| 84.79 | 84.79 | 82.41 | 83.59 | -0.62% | |
| 84.11 | 84.69 | 82.97 | 84.11 | +0.82% | |
| 83.29 | 84.80 | 81.59 | 83.43 | +0.52% | |
| 81.73 | 83.23 | 81.73 | 83.00 | +2.20% | |
| 82.09 | 82.84 | 80.71 | 81.21 | -1.52% | |
| 82.62 | 84.25 | 81.95 | 82.46 | +0.04% | |
| 81.62 | 83.00 | 81.02 | 82.43 | +0.10% | |
| 81.01 | 83.40 | 80.51 | 82.35 | +2.20% | |
| 79.88 | 82.37 | 79.88 | 80.58 | +0.79% | |
| 80.92 | 82.49 | 78.97 | 79.95 | -2.65% | |
| 82.66 | 83.88 | 81.31 | 82.13 | +0.28% | |
| 81.86 | 84.00 | 80.89 | 81.90 | +1.39% | |
| 79.72 | 81.20 | 79.25 | 80.78 | +1.06% | |
| 79.86 | 80.71 | 78.57 | 79.93 | +0.05% | |
| 81.94 | 82.59 | 79.20 | 79.89 | -3.10% | |
| 83.52 | 84.10 | 81.77 | 82.45 | -2.46% | |
| 85.68 | 87.99 | 84.01 | 84.53 | -2.37% | |
| 86.81 | 87.27 | 85.54 | 86.58 | +0.67% | |
| 85.99 | 88.77 | 85.32 | 86.00 | +0.33% | |
| 87.20 | 89.07 | 84.79 | 85.72 | -1.47% | |
| 87.72 | 88.34 | 85.65 | 87.00 | -1.67% | |
| 88.33 | 89.39 | 87.46 | 88.48 | +0.17% | |
| 84.45 | 90.20 | 84.36 | 88.33 | +5.66% | |
| 81.50 | 85.22 | 81.25 | 83.60 | +1.27% | |
| 82.05 | 84.07 | 81.55 | 82.55 | +0.10% | |
| 83.12 | 83.88 | 81.50 | 82.47 | +0.67% | |
| 84.64 | 84.64 | 81.04 | 81.92 | -3.09% | |
| 83.99 | 85.80 | 83.07 | 84.53 | +0.45% | |
| 85.31 | 86.79 | 84.00 | 84.15 | -1.84% | |
| 87.52 | 87.52 | 85.46 | 85.73 | -2.16% | |
| 85.92 | 89.29 | 84.23 | 87.62 | +2.78% | |
| 84.09 | 85.89 | 83.08 | 85.25 | +1.38% | |
| 83.37 | 85.80 | 82.97 | 84.09 | +0.57% | |
| 80.57 | 84.84 | 79.40 | 83.61 | +3.12% | |
| 80.74 | 81.89 | 79.40 | 81.08 | +0.50% | |
| 81.71 | 82.61 | 79.90 | 80.68 | -1.26% | |
| 80.73 | 82.36 | 79.51 | 81.71 | +2.86% | |
| 82.62 | 83.01 | 79.43 | 79.44 | -3.60% | |
| 82.34 | 84.05 | 81.38 | 82.41 | -0.43% | |
| 79.35 | 83.15 | 78.01 | 82.77 | +4.30% | |
| 80.00 | 80.99 | 78.77 | 79.36 | -1.11% | |
| 80.24 | 81.33 | 79.47 | 80.25 | +0.38% | |
| 82.30 | 82.30 | 79.19 | 79.95 | -2.97% | |
| 81.28 | 82.67 | 80.34 | 82.40 | +0.61% | |
| 80.01 | 82.61 | 79.35 | 81.90 | +4.04% | |
| 82.87 | 82.87 | 78.30 | 78.72 | -4.58% | |
| 82.00 | 82.78 | 80.33 | 82.50 | -1.08% | |
| 79.00 | 83.49 | 78.01 | 83.40 | +5.88% | |
| 81.36 | 82.38 | 78.32 | 78.77 | -2.04% | |
| 79.22 | 81.54 | 79.22 | 80.41 | +1.46% | |
| 83.24 | 83.24 | 78.01 | 79.25 | -4.37% | |
| 82.49 | 83.99 | 80.86 | 82.87 | +0.10% | |
| 82.25 | 83.20 | 80.36 | 82.79 | +0.77% | |
| 80.78 | 82.66 | 80.78 | 82.16 | +1.94% | |
| 80.89 | 82.57 | 80.20 | 80.60 | +0.05% | |
| 82.28 | 83.00 | 80.53 | 80.56 | -2.82% | |
| 82.45 | 84.08 | 82.30 | 82.90 | +0.29% | |
| 82.83 | 83.89 | 82.32 | 82.66 | -0.42% | |
| 81.18 | 83.60 | 80.70 | 83.01 | +1.32% | |
| 81.31 | 83.15 | 80.50 | 81.93 | +1.39% | |
| 81.73 | 81.98 | 79.79 | 80.81 | -2.11% | |
| 82.15 | 84.02 | 82.15 | 82.55 | +0.56% | |
| 83.59 | 83.94 | 81.81 | 82.09 | -1.51% | |
| 86.77 | 86.87 | 83.20 | 83.35 | -3.87% | |
| 87.58 | 89.12 | 86.64 | 86.71 | -0.65% | |
| 86.28 | 88.16 | 86.28 | 87.28 | +0.79% | |
| 88.00 | 89.03 | 86.51 | 86.60 | -1.31% | |
| 85.66 | 87.77 | 84.18 | 87.75 | -0.03% | |
| 88.66 | 89.47 | 86.83 | 87.78 | -0.79% | |
| 89.21 | 89.56 | 86.17 | 88.48 | -0.86% | |
| 86.26 | 89.97 | 85.87 | 89.25 | +2.37% | |
| 88.51 | 88.55 | 85.44 | 87.18 | -1.49% | |
| 87.97 | 90.30 | 87.02 | 88.50 | +1.90% | |
| 85.26 | 88.22 | 85.17 | 86.85 | +3.49% | |
| 84.48 | 85.60 | 83.01 | 83.92 | -0.36% | |
| 85.20 | 86.83 | 83.59 | 84.22 | -1.90% | |
| 85.86 | 86.44 | 83.43 | 85.85 | +1.13% | |
| 83.30 | 85.42 | 82.53 | 84.89 | +1.48% | |
| 83.53 | 84.85 | 82.66 | 83.65 | -0.54% | |
| 86.39 | 87.67 | 83.40 | 84.10 | -2.90% | |
| 84.63 | 87.24 | 83.52 | 86.61 | +1.62% | |
| 84.63 | 86.59 | 83.95 | 85.23 | +1.12% | |
| 81.00 | 84.50 | 80.81 | 84.29 | +5.09% | |
| 81.27 | 82.76 | 77.54 | 80.21 | -1.01% | |
| 82.71 | 84.20 | 80.60 | 81.03 | -1.56% | |
| 87.24 | 87.24 | 82.20 | 82.31 | -2.82% | |
| 82.83 | 85.62 | 82.56 | 84.70 | +2.16% | |
| 79.70 | 84.39 | 79.26 | 82.91 | +4.38% | |
| 79.12 | 80.90 | 78.08 | 79.43 | +0.62% | |
| 77.41 | 81.25 | 77.18 | 78.94 | +0.45% | |
| 76.58 | 78.59 | 75.62 | 78.59 | +1.55% | |
| 77.21 | 77.92 | 75.32 | 77.39 | +2.83% | |
| 78.01 | 78.96 | 69.34 | 75.26 | -4.10% | |
| 77.74 | 79.76 | 77.30 | 78.48 | +0.90% | |
| 78.48 | 79.01 | 76.48 | 77.78 | -1.93% | |
| 80.47 | 81.05 | 78.02 | 79.31 | -2.30% | |
| 81.62 | 81.83 | 79.58 | 81.18 | -0.31% | |
| 80.88 | 82.05 | 79.68 | 81.43 | +1.75% | |
| 82.97 | 83.05 | 79.01 | 80.03 | -3.62% | |
| 83.61 | 84.24 | 80.84 | 83.04 | -0.63% | |
| 80.10 | 83.80 | 80.00 | 83.57 | +4.67% | |
| 80.29 | 80.90 | 78.56 | 79.84 | -0.50% | |
| 81.31 | 81.31 | 78.01 | 80.24 | -1.45% | |
| 82.08 | 83.08 | 80.76 | 81.42 | -0.27% | |
| 86.33 | 86.50 | 81.12 | 81.64 | -4.89% | |
| 87.33 | 87.59 | 84.84 | 85.84 | -0.19% | |
| 83.81 | 87.92 | 82.73 | 86.00 | +3.08% | |
| 83.81 | 84.20 | 81.30 | 83.43 | +0.34% | |
| 83.00 | 84.00 | 82.43 | 83.15 | +1.59% | |
| 82.51 | 83.69 | 80.52 | 81.85 | -2.00% | |
| 84.07 | 84.07 | 81.38 | 83.52 | -0.55% | |
| 84.97 | 85.65 | 81.22 | 83.98 | -1.61% | |
| 85.78 | 86.63 | 83.50 | 85.35 | -1.49% | |
| 87.25 | 89.02 | 86.12 | 86.64 | -2.09% | |
| 89.36 | 90.02 | 86.03 | 88.49 | -0.14% | |
| 89.66 | 90.27 | 87.01 | 88.61 | -0.69% | |
| 85.78 | 89.74 | 85.78 | 89.23 | +4.08% | |
| 84.14 | 87.47 | 84.00 | 85.73 | +1.95% | |
| 84.04 | 84.96 | 82.95 | 84.09 | +0.94% | |
| 83.73 | 84.73 | 82.24 | 83.31 | -0.13% | |
| 81.78 | 83.86 | 80.08 | 83.42 | +3.10% | |
| 78.00 | 81.83 | 77.15 | 80.91 | +1.54% | |
| 79.00 | 81.27 | 78.67 | 79.68 | +1.07% | |
| 80.56 | 81.06 | 78.11 | 78.84 | -1.87% | |
| 82.03 | 83.87 | 80.34 | 80.34 | -2.25% | |
| 82.40 | 84.40 | 81.51 | 82.19 | -0.44% | |
| 82.71 | 84.55 | 81.42 | 82.55 | -1.09% | |
| 83.40 | 83.89 | 81.41 | 83.46 | +0.29% | |
| 80.68 | 83.80 | 80.58 | 83.22 | +2.51% | |
| 84.21 | 84.21 | 80.77 | 81.18 | -3.60% | |
| 87.87 | 88.36 | 83.80 | 84.21 | -4.08% | |
| 88.42 | 88.42 | 86.22 | 87.79 | -0.25% | |
| 88.44 | 89.49 | 86.55 | 88.01 | -0.56% | |
| 87.50 | 88.92 | 86.26 | 88.51 | +1.05% | |
| 87.94 | 88.49 | 86.30 | 87.59 | -0.10% | |
| 89.08 | 90.00 | 87.24 | 87.68 | -1.74% | |
| 89.23 | 90.17 | 88.54 | 89.23 | -0.10% | |
| 89.11 | 90.14 | 87.24 | 89.32 | +0.46% | |
| 88.48 | 90.10 | 88.17 | 88.91 | +0.45% | |
| 90.33 | 90.33 | 87.94 | 88.51 | -1.27% | |
| 89.78 | 90.17 | 88.38 | 89.65 | +0.73% | |
| 87.81 | 91.38 | 87.81 | 89.00 | +2.03% | |
| 89.84 | 90.02 | 87.00 | 87.23 | -1.32% | |
| 88.81 | 89.53 | 86.41 | 88.40 | -1.13% | |
| 88.97 | 90.32 | 87.77 | 89.41 | +1.13% | |
| 90.00 | 90.81 | 87.71 | 88.41 | -1.65% | |
| 89.16 | 92.02 | 87.77 | 89.89 | -1.08% | |
| 89.50 | 93.30 | 89.50 | 90.87 | +1.53% | |
| 90.23 | 91.10 | 88.70 | 89.50 | -1.28% | |
| 90.56 | 91.12 | 89.35 | 90.66 | +0.22% | |
| 93.95 | 94.50 | 89.71 | 90.46 | -0.76% | |
| 94.00 | 94.41 | 90.58 | 91.15 | -1.21% | |
| 89.63 | 93.33 | 89.63 | 92.27 | +3.26% | |
| 90.30 | 91.50 | 89.01 | 89.36 | -0.94% | |
| 89.20 | 90.88 | 89.04 | 90.21 | -0.51% | |
| 90.00 | 91.02 | 89.08 | 90.67 | +2.13% | |
| 87.50 | 89.64 | 87.29 | 88.78 | +3.40% | |
| 85.21 | 87.27 | 83.48 | 85.86 | -0.50% | |
| 84.57 | 86.41 | 82.87 | 86.29 | +1.05% | |
| 86.69 | 87.00 | 83.04 | 85.39 | -2.34% | |
| 90.50 | 90.63 | 86.33 | 87.44 | -2.09% | |
| 88.95 | 92.20 | 88.60 | 89.31 | +0.48% | |
| 86.35 | 91.40 | 85.81 | 88.88 | +1.26% | |
| 90.23 | 91.00 | 87.40 | 87.77 | -2.55% | |
| 84.58 | 91.03 | 84.58 | 90.07 | +3.58% | |
| 89.93 | 90.90 | 85.21 | 86.96 | -2.36% | |
| 87.63 | 90.52 | 87.58 | 89.06 | +1.64% | |
| 87.24 | 89.89 | 87.24 | 87.62 | +0.47% | |
| 88.89 | 89.45 | 86.47 | 87.21 | +0.81% | |
| 84.71 | 87.00 | 82.74 | 86.51 | -0.68% | |
| 87.46 | 87.66 | 85.12 | 87.10 | -0.39% | |
| 90.00 | 90.00 | 86.40 | 87.44 | -0.05% | |
| 85.97 | 89.70 | 85.00 | 87.48 | -1.24% | |
| 89.81 | 91.02 | 86.93 | 88.58 | +3.24% | |
| 81.76 | 88.37 | 81.76 | 85.80 | +5.95% | |
| 81.09 | 82.19 | 79.51 | 80.98 | -1.79% | |
| 80.09 | 84.07 | 79.09 | 82.46 | +5.53% | |
| 76.60 | 80.42 | 74.02 | 78.14 | +0.84% | |
| 81.37 | 87.54 | 76.00 | 77.49 | +23.75% | |
| 63.40 | 64.36 | 62.47 | 62.62 | +0.24% | |
| 60.75 | 63.89 | 60.53 | 62.47 | +3.70% | |
| 59.00 | 60.72 | 58.50 | 60.24 | +1.59% | |
| 60.62 | 62.24 | 59.20 | 59.30 | -1.54% | |
| 63.34 | 64.80 | 60.01 | 60.23 | -5.28% | |
| 64.01 | 65.51 | 63.28 | 63.59 | -1.88% | |
| 66.73 | 66.73 | 63.92 | 64.81 | -1.68% | |
| 65.50 | 68.28 | 64.70 | 65.92 | +3.10% | |
| 66.83 | 69.88 | 62.59 | 63.94 | -5.80% | |
| 64.50 | 68.70 | 64.12 | 67.88 | +6.97% | |
| 66.91 | 66.91 | 62.49 | 63.46 | -3.22% | |
| 60.57 | 66.40 | 60.44 | 65.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PAM chart for longer ranges.