Skip to main content
Patria Investments Limited (PAX)
NASDAQ: PAX · Real-Time Price · USD
11.72
-0.25 (-2.09%)
Mar 9, 2026, 3:22 PM EDT - Market open

Patria Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.7511.7911.4011.59--3.17%536,515
Mar 6, 202612.1112.2711.8011.9711.97-2.92%1,063,217
Mar 5, 202612.3512.5212.1112.3312.33-1.04%932,111
Mar 4, 202612.6012.6912.3512.4612.46-0.40%666,266
Mar 3, 202612.7513.0912.2512.5112.51-4.72%815,905
Mar 2, 202613.0013.3112.7913.1313.130.08%908,708
Feb 27, 202613.3013.3212.8613.1213.12-2.81%1,356,253
Feb 26, 202613.3313.6913.0113.5013.500.97%1,290,254
Feb 25, 202613.3613.4013.1013.3713.370.38%811,536
Feb 24, 202613.2513.5413.1413.3213.320.38%820,003
Feb 23, 202613.9213.9213.2313.2713.27-5.21%1,149,530
Feb 20, 202613.6914.0513.6414.0014.00-1,088,794
Feb 19, 202613.8214.0013.4714.0013.850.72%965,809
Feb 18, 202613.7713.9913.6913.9013.751.53%938,811
Feb 17, 202613.9113.9113.4813.6913.54-1.58%1,225,644
Feb 13, 202614.1014.2113.6213.9113.76-937,699
Feb 12, 202614.2914.4313.8013.9113.76-1.77%1,029,836
Feb 11, 202614.4314.5514.0614.1614.01-0.63%1,151,112
Feb 10, 202614.6014.9414.2114.2514.10-2.20%1,637,713
Feb 9, 202614.2214.7214.1014.5714.412.90%1,279,464
Feb 6, 202613.9314.1813.8014.1614.012.98%1,207,905
Feb 5, 202613.8713.9313.7013.7513.60-1.72%1,338,242
Feb 4, 202614.2714.4413.9013.9913.84-1.96%1,695,625
Feb 3, 202615.4315.4813.7614.2714.12-4.48%2,033,014
Feb 2, 202614.4915.0014.3614.9414.782.26%1,225,507
Jan 30, 202614.5414.7214.1814.6114.45-0.41%2,139,477
Jan 29, 202615.4515.6314.6014.6714.51-5.05%1,936,950
Jan 28, 202615.9016.1315.2815.4515.28-3.13%1,955,827
Jan 27, 202616.4516.4515.9015.9515.78-2.57%1,611,807
Jan 26, 202616.6316.9316.1716.3716.19-4.55%1,877,774
Jan 23, 202617.2217.2217.0017.1516.97-0.87%536,576
Jan 22, 202617.2017.5817.2017.3017.110.64%300,220
Jan 21, 202617.0617.2316.9017.1917.011.18%679,585
Jan 20, 202617.2417.3216.8616.9916.81-2.47%397,594
Jan 16, 202617.4217.5917.3017.4217.23-0.06%578,334
Jan 15, 202617.4917.7817.3817.4317.241.16%485,965
Jan 14, 202617.2617.2916.9617.2317.05-0.17%410,545
Jan 13, 202617.2217.3917.1117.2617.080.17%443,242
Jan 12, 202617.1417.4217.1017.2317.05-0.29%403,003
Jan 9, 202617.5817.7017.2617.2817.09-1.76%395,334
Jan 8, 202617.3317.8017.2617.5917.401.09%430,767
Jan 7, 202617.1417.5017.0217.4017.211.28%701,931
Jan 6, 202616.7417.5516.6717.1817.002.75%853,393
Jan 5, 202615.9216.7215.9216.7216.545.03%757,788
Jan 2, 202615.9216.0515.8515.9215.750.19%282,378
Dec 31, 202515.8915.9815.7815.8915.72-0.19%390,611
Dec 30, 202516.1016.2415.9115.9215.75-1.00%398,408
Dec 29, 202516.1316.1916.0216.0815.91-0.43%490,872
Dec 26, 202515.9216.1615.9216.1515.981.19%255,228
Dec 24, 202515.9316.0515.8415.9615.790.44%155,754
Dec 23, 202515.6815.9115.5715.8915.721.34%399,894
Dec 22, 202515.6315.7915.4315.6815.510.06%722,974
Dec 19, 202515.6415.8015.5015.6715.500.58%505,864
Dec 18, 202515.5015.6215.3615.5815.411.23%577,333
Dec 17, 202515.6015.6315.3015.3915.23-0.71%855,033
Dec 16, 202515.6915.7315.2915.5015.33-1.59%675,758
Dec 15, 202516.2216.2415.7315.7515.58-2.66%635,560
Dec 12, 202516.2116.3315.8916.1816.010.12%577,395
Dec 11, 202516.1816.4716.1216.1615.990.44%515,857
Dec 10, 202515.8016.2615.7516.0915.922.16%505,044
Dec 9, 202515.5015.8515.4815.7515.581.48%415,204
Dec 8, 202515.3115.5715.2315.5215.351.97%359,626
Dec 5, 202515.5315.7415.1715.2215.06-1.81%439,380
Dec 4, 202515.2015.7415.1815.5015.331.77%515,951
Dec 3, 202515.1715.4115.1415.2315.070.40%319,765
Dec 2, 202515.1015.2815.0515.1715.010.73%290,535
Dec 1, 202514.9215.1914.8815.0614.90-0.07%661,606
Nov 28, 202514.7915.1014.7415.0714.912.24%301,821
Nov 26, 202514.4214.7814.4214.7414.582.22%397,929
Nov 25, 202514.4014.4714.2714.4214.270.21%358,715
Nov 24, 202514.3614.4914.2714.3914.240.84%570,397
Nov 21, 202514.4514.5814.1914.2714.12-1.04%485,300
Nov 20, 202514.9315.0214.3614.4214.27-2.30%306,925
Nov 19, 202514.7514.8614.5914.7614.60-0.14%380,954
Nov 18, 202514.3914.9114.3314.7814.621.86%574,344
Nov 17, 202514.6714.7614.3814.5114.35-1.49%327,216
Nov 14, 202514.6514.8514.4714.7314.57-1.07%339,373
Nov 13, 202515.0615.1714.7814.8914.58-1.65%514,082
Nov 12, 202515.1015.2515.0115.1414.830.07%462,457
Nov 11, 202514.8215.1914.8215.1314.822.13%416,686
Nov 10, 202514.9014.9714.6714.8214.510.03%332,073
Nov 7, 202514.9514.9514.5914.8114.50-1.07%301,016
Nov 6, 202515.2615.5214.9514.9714.66-1.51%458,307
Nov 5, 202515.0715.2314.5015.2014.891.20%1,281,850
Nov 4, 202515.4516.2415.0115.0214.713.02%1,902,071
Nov 3, 202514.6414.7514.4814.5814.280.07%390,318
Oct 31, 202514.4414.5814.3714.5714.270.55%707,619
Oct 30, 202514.5214.6314.3914.4914.19-0.62%442,755
Oct 29, 202514.9215.0314.5114.5814.28-2.34%326,666
Oct 28, 202514.8915.0914.8814.9314.620.13%368,076
Oct 27, 202514.8515.1614.8314.9114.601.22%426,137
Oct 24, 202514.7714.8014.5614.7314.430.96%345,050
Oct 23, 202514.6614.7514.5114.5914.29-0.48%287,505
Oct 22, 202514.7214.7314.5114.6614.36-0.48%289,305
Oct 21, 202514.7514.7814.6114.7314.43-251,791
Oct 20, 202514.6214.7714.5514.7314.431.73%233,523
Oct 17, 202514.3314.5114.2714.4814.180.98%293,603
Oct 16, 202514.6314.7314.2814.3414.04-2.05%382,091
Oct 15, 202514.5314.8114.4914.6414.341.67%471,305
Oct 14, 202514.0114.5613.8614.4014.101.27%497,851