Skip to main content
Patria Investments Limited (PAX)
NASDAQ: PAX · Real-Time Price · USD
15.22
-0.28 (-1.81%)
Dec 5, 2025, 4:00 PM EST - Market closed

Patria Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.5315.7415.1715.2215.22-1.81%439,333
Dec 4, 202515.2015.7415.1815.5015.501.77%515,947
Dec 3, 202515.1715.4115.1415.2315.230.40%319,764
Dec 2, 202515.1015.2815.0515.1715.170.73%290,535
Dec 1, 202514.9215.1914.8815.0615.06-0.07%661,606
Nov 28, 202514.7915.1014.7415.0715.072.24%301,692
Nov 26, 202514.4214.7814.4214.7414.742.22%397,929
Nov 25, 202514.4014.4714.2714.4214.420.21%358,031
Nov 24, 202514.3614.4914.2714.3914.390.84%570,397
Nov 21, 202514.4514.5814.1914.2714.27-1.04%485,300
Nov 20, 202514.9315.0214.3614.4214.42-2.30%306,925
Nov 19, 202514.7514.8614.5914.7614.76-0.14%380,954
Nov 18, 202514.3914.9114.3314.7814.781.86%574,344
Nov 17, 202514.6714.7614.3814.5114.51-1.49%327,216
Nov 14, 202514.6514.8514.4714.7314.73-1.07%339,373
Nov 13, 202515.0615.1714.7814.8914.74-1.65%514,082
Nov 12, 202515.1015.2515.0115.1414.990.07%462,457
Nov 11, 202514.8215.1914.8215.1314.982.13%416,686
Nov 10, 202514.9014.9714.6714.8214.670.03%332,073
Nov 7, 202514.9514.9514.5914.8114.66-1.07%301,016
Nov 6, 202515.2615.5214.9514.9714.82-1.51%458,307
Nov 5, 202515.0715.2314.5015.2015.051.20%1,281,850
Nov 4, 202515.4516.2415.0115.0214.873.02%1,902,071
Nov 3, 202514.6414.7514.4814.5814.430.07%390,318
Oct 31, 202514.4414.5814.3714.5714.420.55%707,619
Oct 30, 202514.5214.6314.3914.4914.34-0.62%442,755
Oct 29, 202514.9215.0314.5114.5814.43-2.34%326,666
Oct 28, 202514.8915.0914.8814.9314.780.13%368,076
Oct 27, 202514.8515.1614.8314.9114.761.22%426,137
Oct 24, 202514.7714.8014.5614.7314.580.96%345,050
Oct 23, 202514.6614.7514.5114.5914.44-0.48%287,505
Oct 22, 202514.7214.7314.5114.6614.51-0.48%289,305
Oct 21, 202514.7514.7814.6114.7314.58-251,791
Oct 20, 202514.6214.7714.5514.7314.581.73%233,523
Oct 17, 202514.3314.5114.2714.4814.330.98%293,603
Oct 16, 202514.6314.7314.2814.3414.20-2.05%382,091
Oct 15, 202514.5314.8114.4914.6414.491.67%471,305
Oct 14, 202514.0114.5613.8614.4014.251.27%497,851
Oct 13, 202514.0414.2713.9014.2214.083.04%334,904
Oct 10, 202513.9714.0913.6113.8013.66-1.57%337,524
Oct 9, 202514.1114.1613.8914.0213.88-0.64%216,659
Oct 8, 202514.0214.1813.8414.1113.970.64%362,268
Oct 7, 202514.2914.3113.7714.0213.88-1.61%490,680
Oct 6, 202514.3214.3814.1414.2514.11-0.35%382,559
Oct 3, 202514.3114.4114.1914.3014.160.63%353,142
Oct 2, 202514.3014.3014.0714.2114.07-0.46%417,266
Oct 1, 202514.4414.5214.2014.2814.13-2.23%397,643
Sep 30, 202514.7114.9714.3314.6014.45-1.18%763,234
Sep 29, 202514.7014.8114.5814.7814.631.55%508,948
Sep 26, 202514.7914.9414.5214.5514.40-1.62%657,329
Sep 25, 202514.6314.8614.6014.7914.640.14%807,447
Sep 24, 202515.2715.3614.7614.7714.62-3.34%603,083
Sep 23, 202515.1215.5415.1215.2815.130.99%684,769
Sep 22, 202514.8615.1714.8415.1314.981.20%567,473
Sep 19, 202515.2415.2814.9314.9514.80-1.97%1,231,284
Sep 18, 202515.1115.4015.0715.2515.101.94%679,623
Sep 17, 202514.8215.1214.7814.9614.811.36%618,226
Sep 16, 202514.8314.9314.7514.7614.61-0.47%436,354
Sep 15, 202514.5814.8614.4914.8314.682.49%303,445
Sep 12, 202514.4714.5114.3714.4714.32-0.07%431,344
Sep 11, 202514.2814.5814.2614.4814.332.04%534,644
Sep 10, 202514.0114.3614.0114.1914.051.00%520,992
Sep 9, 202514.0114.2413.9914.0513.910.07%631,609
Sep 8, 202513.9114.0913.8514.0413.901.37%590,610
Sep 5, 202513.9514.1413.6513.8513.71-626,608
Sep 4, 202513.6813.8813.6513.8513.711.47%388,770
Sep 3, 202513.5414.0513.5113.6513.510.33%769,061
Sep 2, 202513.4313.6113.2913.6113.470.48%799,749
Aug 29, 202513.5213.5613.3913.5413.400.52%667,155
Aug 28, 202513.5113.6713.4313.4713.330.37%615,539
Aug 27, 202513.2413.4313.2413.4213.281.05%595,199
Aug 26, 202513.2613.3413.1913.2813.15-0.08%724,050
Aug 25, 202513.4013.4913.2813.2913.16-0.97%474,256
Aug 22, 202513.2313.5813.1913.4213.281.59%623,075
Aug 21, 202513.0313.2112.9113.2113.080.84%414,531
Aug 20, 202513.1313.2512.9513.1012.97-0.08%518,032
Aug 19, 202513.5513.6013.0513.1112.98-3.46%476,764
Aug 18, 202513.7813.7813.4613.5813.44-1.31%230,621
Aug 15, 202513.7213.7713.5413.7613.62-0.15%587,295
Aug 14, 202513.7713.8913.6913.7813.49-0.97%231,570
Aug 13, 202513.9714.0113.8513.9213.620.40%260,363
Aug 12, 202513.5614.0313.5513.8613.572.74%445,828
Aug 11, 202513.6813.7513.4513.4913.21-1.17%389,236
Aug 8, 202513.8213.8713.6213.6513.37-0.94%261,550
Aug 7, 202513.8013.9513.7313.7813.490.15%303,352
Aug 6, 202513.8613.9113.7313.7613.47-0.58%381,092
Aug 5, 202513.8013.8513.5213.8413.550.29%572,384
Aug 4, 202513.5413.9313.5313.8013.513.45%538,742
Aug 1, 202512.7613.5212.6813.3413.06-4.37%1,281,960
Jul 31, 202514.1014.2613.9213.9513.66-1.13%562,706
Jul 30, 202514.0414.2013.9514.1113.820.36%572,984
Jul 29, 202513.8014.1113.7514.0613.772.55%546,629
Jul 28, 202513.7213.7913.6413.7113.420.07%482,323
Jul 25, 202513.5413.7113.4613.7013.411.26%301,439
Jul 24, 202513.6613.7013.5213.5313.25-1.02%319,371
Jul 23, 202513.5313.6913.5013.6713.381.41%289,523
Jul 22, 202513.3813.5913.3813.4813.200.45%310,763
Jul 21, 202513.9113.9113.3913.4213.14-3.24%495,283
Jul 18, 202513.9014.4413.8113.8713.58-0.07%1,490,876
Jul 17, 202513.4813.9813.4113.8813.592.81%487,626