NYSE · PAM · stock
Pampa Energy Inc. (PAM) stock price history
Every NYSE trading session of Pampa Energy Inc. from Oct 9, 2009 to Sep 28, 2026: 4,267 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PAM adjusted close, 2009 to 2026
- $94.88
- All time high, 2025
- $94.50
- 52 week high, $57.14 low
- 4,267
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
PAM key facts
- Pampa Energy Inc. (PAM) closed at $76.55 on Sep 28, 2026 on NYSE.
- PAM's all time high close is $94.88, set on Jan 10, 2025; its all time low close is $2.85 on Jun 21, 2013.
- PAM's 52 week range is $57.14 to $94.50.
- PAM returned +23.7% over the year to Sep 28, 2026 and +360.3% over five years.
- Over ten years PAM returned +150%, +9.6% a year compounded.
- PAM's deepest drawdown was -87.4% from Jan 17, 2018 to Mar 23, 2020.
- DataCedar holds 4,267 daily sessions of PAM history from Oct 9, 2009 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PAM price chart, 2009 to 2026
PAM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | -5.2% |
| 6 months | -8.8% |
| Year to date | -12.6% |
| 1 year | +23.7% |
| 3 years | +97.4% |
| 5 years | +360.3% |
| 10 years | +150.2% |
| Since Oct 9, 2009 | +512.0% |
| Compound annual growth, 17.0 years | +11.3% |
PAM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $94.88 on Jan 10, 2025
- All time low close
- $2.85 on Jun 21, 2013
- 52 week high
- $94.50 on Dec 5, 2025
- 52 week low
- $57.14 on Oct 2, 2025
- Deepest drawdown
- -87.4% from Jan 17, 2018 to Mar 23, 2020, recovered Nov 12, 2024
- Best single session
- +23.7% on Oct 27, 2025
- Worst single session
- -53.8% on Aug 12, 2019
- Volatility, 1 year annualised
- 40.8%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2009
- 6.1×
- Best calendar year
- 2015, +105%
- Worst calendar year
- 2012, -68%
PAM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Oct 9, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $88.44 | $90.30 | $69.34 | $76.55 | -13.5% | 39.6M | 185 |
| 2025 | $89.08 | $97.55 | $54.95 | $88.51 | +0.6% | 67.8M | 250 |
| 2024 | $49.42 | $93.11 | $38.15 | $87.94 | +77.6% | 66.8M | 252 |
| 2023 | $32.30 | $52.17 | $26.86 | $49.52 | +55.0% | 46.3M | 250 |
| 2022 | $21.11 | $32.00 | $17.97 | $31.94 | +51.3% | 33.5M | 251 |
| 2021 | $13.75 | $21.28 | $12.17 | $21.11 | +53.2% | 33.2M | 252 |
| 2020 | $16.69 | $16.69 | $8.72 | $13.78 | -16.1% | 94.2M | 253 |
| 2019 | $31.82 | $39.89 | $12.01 | $16.43 | -48.3% | 186.4M | 252 |
| 2018 | $68.71 | $72.98 | $24.93 | $31.81 | -52.7% | 105.3M | 251 |
| 2017 | $37.00 | $71.39 | $35.52 | $67.28 | +93.3% | 74M | 251 |
| 2016 | $20.25 | $37.11 | $17.52 | $34.81 | +69.4% | 74.4M | 252 |
| 2015 | $10.07 | $26.87 | $9.10 | $20.55 | +105.1% | 50.9M | 252 |
| 2014 | $5.29 | $11.96 | $3.96 | $10.02 | +91.2% | 56.4M | 252 |
| 2013 | $3.48 | $6.93 | $2.85 | $5.24 | +52.3% | 28.4M | 252 |
| 2012 | $10.70 | $11.69 | $3.00 | $3.44 | -67.8% | 17.1M | 250 |
| 2011 | $17.00 | $19.05 | $9.96 | $10.68 | -36.4% | 18.4M | 252 |
| 2010 | $11.71 | $18.13 | $9.64 | $16.80 | +45.7% | 19.6M | 252 |
| 2009 | $12.85 | $13.57 | $9.15 | $11.53 | n/a | 3.9M | 58 |
PAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $76.55 | -7.0% |
| August 2026 | $82.32 | -6.8% |
| July 2026 | $88.32 | +7.5% |
| June 2026 | $82.13 | -3.7% |
| May 2026 | $85.25 | +2.9% |
| April 2026 | $82.87 | -6.4% |
| March 2026 | $88.50 | +13.8% |
| February 2026 | $77.78 | -10.2% |
| January 2026 | $86.64 | -2.1% |
| December 2025 | $88.51 | -2.4% |
| November 2025 | $90.67 | +5.7% |
| October 2025 | $85.80 | +42.9% |
About the PAM data
Daily bars. 4,267 sessions from Oct 9, 2009 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 9, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- PAI Western Asset Investment Grade Income Fund Inc.
- PAII Pyrophyte Acquisition Corp. II
- PAII.U Pyrophyte Acquisition Corp. II Units, each consisting of one Class A ordinary share and one-half of one redeemable warrant
- PAII.W Pyrophyte Acquisition Corp. II Warrants, each whole warrant exercisable for one Class A Ordinary Share at an exercise price of $11.50 per share
- PAR Par Technology Corp.
- PARR Par Pacific Holdings, INC.
- PATH UiPath, Inc.
- PAXS PIMCO Access Income Fund
Common questions
PAM share price history
