YPF Sociedad Anonima Stock Price History
NYSE: YPFEnergyIntegrated oil CompaniesUSD
50.04+0.14 (+0.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
YPF price history at a glance
The price history for YPF Sociedad Anonima (YPF) on this page begins on June 28, 1993, when the stock closed at $21.13; it most recently closed at $50.04 on October 5, 2026. The highest price in this record is $69.98, reached on September 26, 2005; the latest close is 28.5% below that peak. Across the 32 complete calendar years in the table, YPF finished higher in 15 and lower in 17. Its best year was 2003 (+178.3%) and its worst was 2020 (-57.9%).
Over roughly 33 years the share price changed +136.9%, a 2.6% compound annual price return (excluding dividends). In the last 12 months alone, YPF has gained 88.2%. 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 1993
- $69.98
- Date of high
- Sep 26, 2005
- Low since 1993
- $2.25
- Date of low
- Mar 16, 2020
- 52-week high
- $57.87
- 52-week low
- $24.00
- IPO year
- 1993
- Last close
- $50.04
YPF returns
1 week
+0.74%
1 month
-8.37%
3 months
+5.17%
6 months
+16.51%
Year to date
+38.38%
1 year
+88.19%
3 years
+291.68%
5 years
+989.52%
YPF price return, excluding dividends.
YPF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 50.04 | +37.89% |
| 2025 | 36.29 | -17.64% |
| 2024 | 44.06 | +156.31% |
| 2023 | 17.19 | +87.05% |
| 2022 | 9.19 | +140.58% |
| 2021 | 3.82 | -18.72% |
| 2020 | 4.70 | -57.89% |
| 2019 | 11.16 | -22.66% |
| 2018 | 14.43 | -37.01% |
| 2017 | 22.91 | +38.85% |
| 2016 | 16.50 | +4.96% |
| 2015 | 15.72 | -39.79% |
| 2014 | 26.11 | -19.16% |
| 2013 | 32.30 | +117.22% |
| 2012 | 14.87 | -57.12% |
| 2011 | 34.68 | -31.15% |
| 2010 | 50.37 | +15.13% |
| 2009 | 43.75 | -4.68% |
| 2008 | 45.90 | +6.45% |
| 2007 | 43.12 | -10.07% |
| 2006 | 47.95 | -7.77% |
| 2005 | 51.99 | +18.16% |
| 2004 | 44.00 | +19.96% |
| 2003 | 36.68 | +178.30% |
| 2002 | 13.18 | -30.99% |
| 2001 | 19.10 | -36.20% |
| 2000 | 29.94 | -18.95% |
| 1999 | 36.94 | +32.21% |
| 1998 | 27.94 | -18.43% |
| 1997 | 34.25 | +37.00% |
| 1996 | 25.00 | +15.61% |
| 1995 | 21.63 | +1.17% |
| 1994 | 21.38 | -17.79% |
| 1993* | 26.00 | +23.08% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
YPF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 49.68 | 51.52 | 49.50 | 50.04 | +0.28% | |
| 50.19 | 50.71 | 49.48 | 49.90 | +0.85% | |
| 51.31 | 51.55 | 49.41 | 49.48 | -3.28% | |
| 50.98 | 51.76 | 50.50 | 51.16 | -0.16% | |
| 50.53 | 51.84 | 50.40 | 51.24 | +3.16% | |
| 48.64 | 50.17 | 48.36 | 49.67 | +0.81% | |
| 50.00 | 50.39 | 48.95 | 49.27 | -1.72% | |
| 50.46 | 50.82 | 50.00 | 50.13 | -0.36% | |
| 50.71 | 50.99 | 49.92 | 50.31 | -2.06% | |
| 53.00 | 53.00 | 51.25 | 51.37 | -1.40% | |
| 53.00 | 53.36 | 51.84 | 52.10 | -2.82% | |
| 54.47 | 55.08 | 53.14 | 53.61 | -0.59% | |
| 53.88 | 55.60 | 52.99 | 53.93 | +1.09% | |
| 52.80 | 54.21 | 52.71 | 53.35 | +0.32% | |
| 54.52 | 54.88 | 52.57 | 53.18 | -3.24% | |
| 54.40 | 54.98 | 54.10 | 54.96 | +0.88% | |
| 54.01 | 54.87 | 54.01 | 54.48 | -0.31% | |
| 56.64 | 56.93 | 54.28 | 54.65 | -5.14% | |
| 56.28 | 57.87 | 56.02 | 57.61 | +2.27% | |
| 56.06 | 57.30 | 55.60 | 56.33 | +1.40% | |
| 55.11 | 57.10 | 54.54 | 55.55 | -0.91% | |
| 55.21 | 56.94 | 54.90 | 56.06 | +2.66% | |
| 53.71 | 55.24 | 52.79 | 54.61 | +2.86% | |
| 53.60 | 53.99 | 52.19 | 53.09 | +0.89% | |
| 51.97 | 53.04 | 51.35 | 52.62 | +0.40% | |
| 54.25 | 55.19 | 52.20 | 52.41 | -2.78% | |
| 52.04 | 54.14 | 52.03 | 53.91 | +2.76% | |
| 52.23 | 52.76 | 51.67 | 52.46 | +1.71% | |
| 50.90 | 52.17 | 50.90 | 51.58 | +2.75% | |
| 50.68 | 50.95 | 50.15 | 50.20 | -0.55% | |
| 50.23 | 51.60 | 49.95 | 50.48 | +0.42% | |
| 49.84 | 50.90 | 49.41 | 50.27 | +0.52% | |
| 50.75 | 51.00 | 49.58 | 50.01 | -2.48% | |
| 50.80 | 51.88 | 49.95 | 51.28 | +0.20% | |
| 51.05 | 51.94 | 50.71 | 51.18 | +0.51% | |
| 51.00 | 51.62 | 50.45 | 50.92 | +1.72% | |
| 51.13 | 51.85 | 49.96 | 50.06 | -1.22% | |
| 53.04 | 53.44 | 50.56 | 50.68 | -3.83% | |
| 51.12 | 52.85 | 50.88 | 52.70 | +5.29% | |
| 49.64 | 50.34 | 49.51 | 50.05 | +1.21% | |
| 48.40 | 49.52 | 48.11 | 49.45 | +1.12% | |
| 48.34 | 49.55 | 47.86 | 48.90 | -0.51% | |
| 51.74 | 52.99 | 48.44 | 49.15 | -3.51% | |
| 49.92 | 51.39 | 49.80 | 50.94 | +3.62% | |
| 48.94 | 50.09 | 48.92 | 49.16 | -0.91% | |
| 49.44 | 50.57 | 48.72 | 49.61 | +1.93% | |
| 50.00 | 50.08 | 48.58 | 48.67 | -1.95% | |
| 50.38 | 51.02 | 49.07 | 49.64 | -2.78% | |
| 51.50 | 52.45 | 51.00 | 51.06 | -2.82% | |
| 52.80 | 53.47 | 51.97 | 52.54 | +0.75% | |
| 50.64 | 52.39 | 50.36 | 52.15 | +3.64% | |
| 51.01 | 51.58 | 49.56 | 50.32 | +0.96% | |
| 50.72 | 51.09 | 49.24 | 49.84 | -2.08% | |
| 50.40 | 50.99 | 50.13 | 50.90 | -0.97% | |
| 51.50 | 51.70 | 50.53 | 51.40 | -1.00% | |
| 53.53 | 53.57 | 51.89 | 51.92 | -1.12% | |
| 52.00 | 52.69 | 51.77 | 52.51 | +2.30% | |
| 50.98 | 51.60 | 50.70 | 51.33 | +1.76% | |
| 49.25 | 50.49 | 48.85 | 50.44 | +1.53% | |
| 49.50 | 49.82 | 48.73 | 49.68 | +2.54% | |
| 50.36 | 50.64 | 48.38 | 48.45 | -3.60% | |
| 49.80 | 50.42 | 49.29 | 50.26 | +0.92% | |
| 49.88 | 50.44 | 49.21 | 49.80 | +0.61% | |
| 48.02 | 49.57 | 47.89 | 49.50 | +4.04% | |
| 47.00 | 47.64 | 47.00 | 47.58 | +1.15% | |
| 47.61 | 47.81 | 46.04 | 47.04 | -1.80% | |
| 47.77 | 50.05 | 47.70 | 47.90 | +1.63% | |
| 46.31 | 47.57 | 45.74 | 47.13 | +2.19% | |
| 45.39 | 46.48 | 45.00 | 46.12 | +3.87% | |
| 44.94 | 45.55 | 44.21 | 44.40 | -1.25% | |
| 44.89 | 45.61 | 44.02 | 44.96 | -1.12% | |
| 46.00 | 46.36 | 45.32 | 45.47 | +0.49% | |
| 46.70 | 46.85 | 45.22 | 45.25 | -0.18% | |
| 45.35 | 45.97 | 44.90 | 45.33 | -0.94% | |
| 45.50 | 46.26 | 44.70 | 45.76 | +0.31% | |
| 47.30 | 47.50 | 45.40 | 45.62 | -5.04% | |
| 49.11 | 49.17 | 47.53 | 48.04 | -2.89% | |
| 50.58 | 50.91 | 49.03 | 49.47 | -1.94% | |
| 50.55 | 50.90 | 49.50 | 50.45 | -0.79% | |
| 51.23 | 51.88 | 50.68 | 50.85 | -0.76% | |
| 52.00 | 52.60 | 50.50 | 51.24 | -2.57% | |
| 54.00 | 54.25 | 52.04 | 52.59 | -5.90% | |
| 56.00 | 56.93 | 55.10 | 55.89 | -0.82% | |
| 55.12 | 57.49 | 55.10 | 56.35 | +3.83% | |
| 54.20 | 55.86 | 53.71 | 54.27 | +1.23% | |
| 53.74 | 54.20 | 52.30 | 53.61 | +0.13% | |
| 54.25 | 54.79 | 53.50 | 53.54 | +0.07% | |
| 54.76 | 55.46 | 53.20 | 53.50 | -2.94% | |
| 54.25 | 55.66 | 54.00 | 55.12 | +0.40% | |
| 55.95 | 56.09 | 54.35 | 54.90 | -0.74% | |
| 54.54 | 55.74 | 54.31 | 55.31 | +1.04% | |
| 53.90 | 56.15 | 53.84 | 54.74 | +3.26% | |
| 52.18 | 53.12 | 51.83 | 53.01 | +1.94% | |
| 52.01 | 53.61 | 51.16 | 52.00 | +0.79% | |
| 48.35 | 52.02 | 47.92 | 51.59 | +6.15% | |
| 47.97 | 49.00 | 47.50 | 48.60 | +1.27% | |
| 48.00 | 48.93 | 47.64 | 47.99 | +0.10% | |
| 47.93 | 49.00 | 47.49 | 47.94 | +1.85% | |
| 47.66 | 48.90 | 46.45 | 47.07 | -1.86% | |
| 47.98 | 48.74 | 47.08 | 47.96 | +1.01% | |
| 44.13 | 47.78 | 44.05 | 47.48 | +8.75% | |
| 44.19 | 44.79 | 43.41 | 43.66 | -1.15% | |
| 43.44 | 44.61 | 43.21 | 44.17 | +1.47% | |
| 44.95 | 45.18 | 43.47 | 43.53 | -3.16% | |
| 45.16 | 45.79 | 44.86 | 44.95 | +0.04% | |
| 42.91 | 45.04 | 42.52 | 44.93 | +6.04% | |
| 42.85 | 43.00 | 41.81 | 42.37 | -1.00% | |
| 42.30 | 42.98 | 41.63 | 42.80 | -1.06% | |
| 43.00 | 43.59 | 42.42 | 43.26 | -1.61% | |
| 44.39 | 44.42 | 43.46 | 43.97 | -1.04% | |
| 43.84 | 44.57 | 43.60 | 44.43 | +2.42% | |
| 44.87 | 44.87 | 42.79 | 43.38 | -3.94% | |
| 44.51 | 45.31 | 44.30 | 45.16 | +0.78% | |
| 44.00 | 45.15 | 43.63 | 44.81 | +3.27% | |
| 43.58 | 43.98 | 43.16 | 43.39 | +0.91% | |
| 43.45 | 43.84 | 42.73 | 43.00 | +0.14% | |
| 43.12 | 43.44 | 42.02 | 42.94 | -0.85% | |
| 43.53 | 43.77 | 43.12 | 43.31 | +0.37% | |
| 44.06 | 44.37 | 42.98 | 43.15 | +0.07% | |
| 41.08 | 43.66 | 41.08 | 43.12 | +5.22% | |
| 40.64 | 41.31 | 40.41 | 40.98 | +0.96% | |
| 40.44 | 41.00 | 39.35 | 40.59 | -3.06% | |
| 41.67 | 42.02 | 41.39 | 41.87 | +0.79% | |
| 41.79 | 42.35 | 41.39 | 41.54 | -1.35% | |
| 43.37 | 43.38 | 41.73 | 42.11 | -3.22% | |
| 43.66 | 44.48 | 43.14 | 43.51 | +1.30% | |
| 42.62 | 43.19 | 42.57 | 42.95 | +0.61% | |
| 43.66 | 44.00 | 42.46 | 42.69 | -1.82% | |
| 41.93 | 43.69 | 41.35 | 43.48 | -1.56% | |
| 44.23 | 45.11 | 43.30 | 44.17 | +0.66% | |
| 45.09 | 45.28 | 43.62 | 43.88 | -2.96% | |
| 46.00 | 46.61 | 44.45 | 45.22 | +2.05% | |
| 44.85 | 46.22 | 43.65 | 44.31 | -4.13% | |
| 46.55 | 48.96 | 45.46 | 46.22 | +0.22% | |
| 46.70 | 47.84 | 45.80 | 46.12 | +2.10% | |
| 43.97 | 46.99 | 43.68 | 45.17 | +3.41% | |
| 42.80 | 44.90 | 42.80 | 43.68 | +1.16% | |
| 41.84 | 43.19 | 41.64 | 43.18 | +1.46% | |
| 41.51 | 43.47 | 41.49 | 42.56 | +3.28% | |
| 41.00 | 42.42 | 41.00 | 41.21 | -1.69% | |
| 41.62 | 43.40 | 41.03 | 41.92 | +0.79% | |
| 39.75 | 42.60 | 39.70 | 41.59 | +5.34% | |
| 37.79 | 39.79 | 37.68 | 39.48 | +3.59% | |
| 37.60 | 38.72 | 37.40 | 38.11 | +1.76% | |
| 38.20 | 38.29 | 37.18 | 37.45 | -2.09% | |
| 38.27 | 38.98 | 37.60 | 38.25 | -0.03% | |
| 39.35 | 39.94 | 38.19 | 38.26 | -2.60% | |
| 37.46 | 39.38 | 37.37 | 39.28 | +7.09% | |
| 36.53 | 37.75 | 36.16 | 36.68 | -0.27% | |
| 37.24 | 38.58 | 36.52 | 36.78 | -0.30% | |
| 36.05 | 38.10 | 35.91 | 36.89 | +2.53% | |
| 34.94 | 35.98 | 34.89 | 35.98 | +2.22% | |
| 34.87 | 35.58 | 34.05 | 35.20 | +1.53% | |
| 34.82 | 35.49 | 33.42 | 34.67 | -1.92% | |
| 35.88 | 36.95 | 35.07 | 35.35 | -0.11% | |
| 36.34 | 36.75 | 34.16 | 35.39 | -2.45% | |
| 36.68 | 37.19 | 35.82 | 36.28 | -2.76% | |
| 38.00 | 38.00 | 37.13 | 37.31 | -1.84% | |
| 37.80 | 38.17 | 37.56 | 38.01 | +1.31% | |
| 38.57 | 38.85 | 37.52 | 37.52 | -2.57% | |
| 38.31 | 38.81 | 37.92 | 38.51 | +0.03% | |
| 37.43 | 39.00 | 37.43 | 38.50 | +3.00% | |
| 37.49 | 37.69 | 36.71 | 37.38 | +1.00% | |
| 37.21 | 37.39 | 36.04 | 37.01 | -0.96% | |
| 37.48 | 37.98 | 36.83 | 37.37 | +0.13% | |
| 39.34 | 39.69 | 37.10 | 37.32 | -4.28% | |
| 39.75 | 39.96 | 38.84 | 38.99 | -0.28% | |
| 38.12 | 39.65 | 37.82 | 39.10 | +2.12% | |
| 38.20 | 38.48 | 37.22 | 38.29 | +0.39% | |
| 38.11 | 38.90 | 37.95 | 38.14 | +1.71% | |
| 38.63 | 39.15 | 37.37 | 37.50 | -5.04% | |
| 39.15 | 39.50 | 38.10 | 39.49 | +1.33% | |
| 38.75 | 39.02 | 37.57 | 38.97 | +0.28% | |
| 38.75 | 39.50 | 38.31 | 38.86 | -2.34% | |
| 39.05 | 40.38 | 38.77 | 39.79 | +0.05% | |
| 39.15 | 39.85 | 37.67 | 39.77 | +3.03% | |
| 38.50 | 38.90 | 37.89 | 38.60 | +0.84% | |
| 36.84 | 38.43 | 36.74 | 38.28 | +4.79% | |
| 36.65 | 37.38 | 36.32 | 36.53 | +0.30% | |
| 36.30 | 36.95 | 36.00 | 36.42 | +2.05% | |
| 36.00 | 36.30 | 35.16 | 35.69 | -1.11% | |
| 34.94 | 36.10 | 34.80 | 36.09 | +4.55% | |
| 33.72 | 34.99 | 33.57 | 34.52 | +0.61% | |
| 33.81 | 34.85 | 33.81 | 34.31 | +1.75% | |
| 34.08 | 34.58 | 33.69 | 33.72 | -2.40% | |
| 34.79 | 35.42 | 34.42 | 34.55 | -0.80% | |
| 34.10 | 34.85 | 33.88 | 34.83 | +2.99% | |
| 33.64 | 34.19 | 33.32 | 33.82 | -0.76% | |
| 34.06 | 34.23 | 33.37 | 34.08 | +0.83% | |
| 32.97 | 33.99 | 32.74 | 33.80 | +3.11% | |
| 34.59 | 34.94 | 32.78 | 32.78 | -4.68% | |
| 36.38 | 36.63 | 34.34 | 34.39 | -5.47% | |
| 36.24 | 36.46 | 35.09 | 36.38 | +0.25% | |
| 36.57 | 36.74 | 35.67 | 36.29 | +0.36% | |
| 36.03 | 36.42 | 35.92 | 36.16 | +0.22% | |
| 36.61 | 36.81 | 35.85 | 36.08 | -1.04% | |
| 36.05 | 37.27 | 35.88 | 36.46 | +1.39% | |
| 36.00 | 36.17 | 35.75 | 35.96 | -0.17% | |
| 35.80 | 36.18 | 35.58 | 36.02 | +0.31% | |
| 35.35 | 36.57 | 35.35 | 35.91 | +1.13% | |
| 36.00 | 36.03 | 35.41 | 35.51 | -0.08% | |
| 35.73 | 36.10 | 35.24 | 35.54 | -0.20% | |
| 34.10 | 35.74 | 34.10 | 35.61 | +4.55% | |
| 34.75 | 35.10 | 33.75 | 34.06 | -0.23% | |
| 34.80 | 34.90 | 33.72 | 34.14 | -2.76% | |
| 35.03 | 35.38 | 34.47 | 35.11 | +0.23% | |
| 35.44 | 35.74 | 34.65 | 35.03 | -1.46% | |
| 35.51 | 35.87 | 34.89 | 35.55 | -1.44% | |
| 35.75 | 36.49 | 35.46 | 36.07 | +0.95% | |
| 35.94 | 36.11 | 35.37 | 35.73 | -0.58% | |
| 35.81 | 36.14 | 35.27 | 35.94 | +0.42% | |
| 37.61 | 38.08 | 35.73 | 35.79 | -2.32% | |
| 37.99 | 38.05 | 36.57 | 36.64 | -1.64% | |
| 36.13 | 37.57 | 36.13 | 37.25 | +3.16% | |
| 36.50 | 36.92 | 36.10 | 36.11 | -0.88% | |
| 36.49 | 37.45 | 36.23 | 36.43 | -1.06% | |
| 36.42 | 37.17 | 36.37 | 36.82 | +2.11% | |
| 35.46 | 36.49 | 35.46 | 36.06 | +2.04% | |
| 35.60 | 36.02 | 34.43 | 35.34 | +0.14% | |
| 35.12 | 35.55 | 34.42 | 35.29 | -1.15% | |
| 36.75 | 36.92 | 35.24 | 35.70 | -3.54% | |
| 38.66 | 38.93 | 36.86 | 37.01 | -4.29% | |
| 38.55 | 39.12 | 38.19 | 38.67 | +0.03% | |
| 37.86 | 39.38 | 37.27 | 38.66 | +0.47% | |
| 38.62 | 39.22 | 38.00 | 38.48 | -0.49% | |
| 36.85 | 39.80 | 36.37 | 38.67 | +3.84% | |
| 37.78 | 38.19 | 36.65 | 37.24 | -1.77% | |
| 37.60 | 38.49 | 37.45 | 37.91 | +1.04% | |
| 37.49 | 38.25 | 37.17 | 37.52 | +0.83% | |
| 37.50 | 37.89 | 36.06 | 37.21 | +2.62% | |
| 35.91 | 36.89 | 35.34 | 36.26 | -0.71% | |
| 37.19 | 37.66 | 36.09 | 36.52 | -1.35% | |
| 37.55 | 37.63 | 36.47 | 37.02 | +2.18% | |
| 35.88 | 37.02 | 35.50 | 36.23 | -2.24% | |
| 37.49 | 37.77 | 36.29 | 37.06 | +1.73% | |
| 35.00 | 36.66 | 34.67 | 36.43 | +5.32% | |
| 34.65 | 35.15 | 33.93 | 34.59 | -1.09% | |
| 34.24 | 35.73 | 33.32 | 34.97 | +3.31% | |
| 33.00 | 34.74 | 32.32 | 33.85 | +1.47% | |
| 34.89 | 37.29 | 33.00 | 33.36 | +23.78% | |
| 27.50 | 28.33 | 26.72 | 26.95 | +0.22% | |
| 25.23 | 27.16 | 25.10 | 26.89 | +8.65% | |
| 24.66 | 25.00 | 24.00 | 24.75 | +0.16% | |
| 25.14 | 26.25 | 24.49 | 24.71 | -1.63% | |
| 26.12 | 26.70 | 24.95 | 25.12 | -3.61% | |
| 26.18 | 26.78 | 25.84 | 26.06 | -1.21% | |
| 26.61 | 26.86 | 25.84 | 26.38 | -0.57% | |
| 26.45 | 27.84 | 25.76 | 26.53 | +1.84% | |
| 27.28 | 28.80 | 25.45 | 26.05 | -5.79% | |
| 26.80 | 28.30 | 26.69 | 27.65 | +4.66% | |
| 26.87 | 26.87 | 25.57 | 26.42 | -0.64% | |
| 24.51 | 26.90 | 24.46 | 26.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the YPF chart for longer ranges.