YPF
YPF SA Sp ADR-D (YPF)
NYSE
$51.20+$0.02 (+0.04%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $20.1B
    Market Cap
  • 61.20%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    -0.29%
    Low Price$48.67
    High Price$52.70
  • 3 Months
    +6.76%
    Low Price$44.40
    High Price$56.35
  • 1 Year
    +61.20%
    Low Price$23.57
    High Price$56.35
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
51.05
51.94
50.71
51.18
+0.51%
510,018
08/20/2026
51.00
51.62
50.45
50.92
+1.72%
836,559
08/19/2026
51.13
51.85
49.96
50.06
-1.22%
980,091
08/18/2026
53.04
53.44
50.56
50.68
-3.83%
1,392,909
08/17/2026
51.12
52.85
50.88
52.70
+5.29%
1,925,964
08/14/2026
49.64
50.34
49.51
50.05
+1.21%
916,058
08/13/2026
48.40
49.52
48.11
49.45
+1.12%
874,644
08/12/2026
48.34
49.55
47.86
48.90
-0.51%
939,057
08/11/2026
51.74
52.99
48.44
49.15
-3.51%
2,200,093
08/11/2026
$3.07 Earnings
08/10/2026
49.92
51.39
49.80
50.94
+3.62%
1,319,130
08/07/2026
48.94
50.09
48.92
49.16
-0.91%
929,373
08/06/2026
49.44
50.57
48.72
49.61
+1.93%
694,259
08/05/2026
50.00
50.08
48.58
48.67
-1.95%
1,488,617
08/04/2026
50.38
51.02
49.07
49.64
-2.78%
1,342,446
08/03/2026
51.50
52.45
51.00
51.06
-2.82%
896,667
07/31/2026
52.80
53.47
51.97
52.54
+0.75%
950,997
07/30/2026
50.64
52.39
50.36
52.15
+3.64%
1,005,618
07/29/2026
51.01
51.58
49.56
50.32
+0.96%
909,591
07/28/2026
50.72
51.09
49.24
49.84
-2.08%
1,044,550
07/27/2026
50.40
50.99
50.13
50.90
-0.97%
772,782
07/24/2026
51.50
51.70
50.53
51.40
-1.00%
786,019
07/23/2026
53.53
53.57
51.89
51.92
-1.12%
872,685
07/22/2026
52.00
52.69
51.77
52.51
+2.30%
1,542,228
07/21/2026
50.98
51.60
50.70
51.33
+1.76%
835,129
07/20/2026
49.25
50.49
48.85
50.44
+1.53%
888,495
07/17/2026
49.50
49.82
48.73
49.68
+2.54%
986,442
07/16/2026
50.36
50.64
48.38
48.45
-3.60%
1,087,239
07/15/2026
49.80
50.42
49.29
50.26
+0.92%
1,518,138
07/14/2026
49.88
50.44
49.21
49.80
+0.61%
2,258,104
07/13/2026
48.02
49.57
47.89
49.50
+4.04%
2,135,967
07/10/2026
47.00
47.64
47.00
47.58
+1.15%
587,895
07/09/2026
47.61
47.81
46.04
47.04
-1.80%
1,228,893
07/08/2026
47.77
50.05
47.70
47.90
+1.63%
3,240,600
07/07/2026
46.31
47.57
45.74
47.13
+2.19%
1,543,326
07/06/2026
45.39
46.48
45.00
46.12
+3.87%
1,233,796
07/02/2026
44.94
45.55
44.21
44.40
-1.25%
1,012,666
07/01/2026
44.89
45.61
44.02
44.96
-1.12%
1,060,618
06/30/2026
46.00
46.36
45.32
45.47
+0.49%
1,301,384
06/29/2026
46.70
46.85
45.22
45.25
-0.18%
1,431,787
06/26/2026
45.35
45.97
44.90
45.33
-0.94%
989,420
06/25/2026
45.50
46.26
44.70
45.76
+0.31%
1,617,197
06/24/2026
47.30
47.50
45.40
45.62
-5.04%
2,799,960
06/23/2026
49.11
49.17
47.53
48.04
-2.89%
1,461,986
06/22/2026
50.58
50.91
49.03
49.47
-1.94%
1,461,951
06/18/2026
50.55
50.90
49.50
50.45
-0.79%
2,250,928
06/17/2026
51.23
51.88
50.68
50.85
-0.76%
1,908,051
06/16/2026
52.00
52.60
50.50
51.24
-2.57%
3,114,329
06/15/2026
54.00
54.25
52.04
52.59
-5.90%
2,514,470
06/12/2026
56.00
56.93
55.10
55.89
-0.82%
1,383,453
06/11/2026
55.12
57.49
55.10
56.35
+3.83%
2,812,081
06/10/2026
54.20
55.86
53.71
54.27
+1.23%
1,156,323
06/09/2026
53.74
54.20
52.30
53.61
+0.13%
1,280,678
06/08/2026
54.25
54.79
53.50
53.54
+0.07%
1,326,941
06/05/2026
54.76
55.46
53.20
53.50
-2.94%
1,523,657
06/04/2026
54.25
55.66
54.00
55.12
+0.40%
1,202,727
06/03/2026
55.95
56.09
54.35
54.90
-0.74%
2,236,186
06/02/2026
54.54
55.74
54.31
55.31
+1.04%
1,800,053
06/01/2026
53.90
56.15
53.84
54.74
+3.26%
2,933,725
05/29/2026
52.18
53.12
51.83
53.01
+1.94%
1,893,626
05/28/2026
52.01
53.61
51.16
52.00
+0.79%
2,725,336
05/27/2026
48.35
52.02
47.92
51.59
+6.15%
4,640,164
05/26/2026
47.97
49.00
47.50
48.60
+1.27%
2,401,482
05/22/2026
48.00
48.93
47.64
47.99
+0.10%
1,187,989
05/21/2026
47.93
49.00
47.49
47.94
+1.85%
2,069,948
05/20/2026
47.66
48.90
46.45
47.07
-1.86%
2,323,865
05/19/2026
47.98
48.74
47.08
47.96
+1.01%
3,449,073
05/18/2026
44.13
47.78
44.05
47.48
+8.75%
5,811,588
05/15/2026
44.19
44.79
43.41
43.66
-1.15%
1,002,731
05/14/2026
43.44
44.61
43.21
44.17
+1.47%
1,078,867
05/13/2026
44.95
45.18
43.47
43.53
-3.16%
1,484,409
05/12/2026
45.16
45.79
44.86
44.95
+0.04%
1,599,009
05/11/2026
42.91
45.04
42.52
44.93
+6.04%
1,943,086
05/08/2026
42.85
43.00
41.81
42.37
-1.00%
2,148,460
05/08/2026
$1.03 Earnings
05/07/2026
42.30
42.98
41.63
42.80
-1.06%
1,682,733
05/06/2026
43.00
43.59
42.42
43.26
-1.61%
2,158,064
05/05/2026
44.39
44.42
43.46
43.97
-1.04%
1,609,188
05/04/2026
43.84
44.57
43.60
44.43
+2.42%
1,233,011
05/01/2026
44.87
44.87
42.79
43.38
-3.94%
1,878,803
04/30/2026
44.51
45.31
44.30
45.16
+0.78%
1,977,075
04/29/2026
44.00
45.15
43.63
44.81
+3.27%
2,659,995
04/28/2026
43.58
43.98
43.16
43.39
+0.91%
1,475,661
04/27/2026
43.45
43.84
42.73
43.00
+0.14%
1,734,362
04/24/2026
43.12
43.44
42.02
42.94
-0.85%
1,429,518
04/23/2026
43.53
43.77
43.12
43.31
+0.37%
1,824,521
04/22/2026
44.06
44.37
42.98
43.15
+0.07%
1,548,877
04/21/2026
41.08
43.66
41.08
43.12
+5.22%
3,375,555
04/20/2026
40.64
41.31
40.41
40.98
+0.96%
1,313,202
04/17/2026
40.44
41.00
39.35
40.59
-3.06%
3,030,100
04/16/2026
41.67
42.02
41.39
41.87
+0.79%
1,239,200
04/15/2026
41.79
42.35
41.39
41.54
-1.35%
2,023,321
04/14/2026
43.37
43.38
41.73
42.11
-3.22%
1,905,266
04/13/2026
43.66
44.48
43.14
43.51
+1.30%
2,057,049
04/10/2026
42.62
43.19
42.57
42.95
+0.61%
1,092,567
04/09/2026
43.66
44.00
42.46
42.69
-1.82%
2,023,869
04/08/2026
41.93
43.69
41.35
43.48
-1.56%
2,949,342
04/07/2026
44.23
45.11
43.30
44.17
+0.66%
2,578,612
04/06/2026
45.09
45.28
43.62
43.88
-2.96%
1,572,631
04/02/2026
46.00
46.61
44.45
45.22
+2.05%
1,981,823