Patria Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.73	12.85	12.53	12.63	12.63	-0.63%	632,802
Apr 27, 2026	13.04	13.25	12.67	12.71	12.71	-2.90%	749,928
Apr 24, 2026	12.79	13.16	12.79	13.09	13.09	1.63%	832,673
Apr 23, 2026	13.10	13.10	12.76	12.88	12.88	-1.83%	890,157
Apr 22, 2026	13.23	13.38	13.03	13.12	13.12	-0.68%	850,636
Apr 21, 2026	13.31	13.55	13.20	13.21	13.21	-0.75%	797,563
Apr 20, 2026	13.35	13.48	13.19	13.31	13.31	-0.30%	528,075
Apr 17, 2026	13.35	13.49	13.24	13.35	13.35	1.91%	912,498
Apr 16, 2026	12.99	13.19	12.92	13.10	13.10	1.55%	703,607
Apr 15, 2026	12.52	12.98	12.43	12.90	12.90	4.03%	1,197,633
Apr 14, 2026	12.47	12.66	12.39	12.40	12.40	-0.56%	602,461
Apr 13, 2026	12.22	12.51	12.15	12.47	12.47	1.30%	590,063
Apr 10, 2026	12.47	12.56	12.24	12.31	12.31	-1.12%	684,569
Apr 9, 2026	12.22	12.53	12.18	12.45	12.45	0.48%	582,312
Apr 8, 2026	12.98	13.07	12.18	12.39	12.39	0.73%	1,131,414
Apr 7, 2026	12.47	12.58	12.30	12.30	12.30	-2.46%	861,373
Apr 6, 2026	12.62	12.73	12.46	12.61	12.61	-0.39%	1,120,659
Apr 2, 2026	12.45	12.92	12.44	12.66	12.66	0.16%	1,007,549
Apr 1, 2026	12.71	12.87	12.48	12.64	12.64	0.32%	1,298,782
Mar 31, 2026	12.39	12.66	12.12	12.60	12.60	4.83%	1,667,742
Mar 30, 2026	11.70	12.05	11.69	12.02	12.02	3.80%	1,499,622
Mar 27, 2026	11.38	11.74	11.31	11.58	11.58	0.61%	980,533
Mar 26, 2026	11.41	11.57	11.28	11.51	11.51	-0.35%	774,240
Mar 25, 2026	11.58	11.76	11.50	11.55	11.55	1.67%	667,658
Mar 24, 2026	11.38	11.38	11.20	11.36	11.36	-1.30%	533,087
Mar 23, 2026	11.49	11.69	11.30	11.51	11.51	2.77%	606,818
Mar 20, 2026	11.46	11.49	11.05	11.20	11.20	-2.52%	953,831
Mar 19, 2026	11.14	11.50	11.06	11.49	11.49	1.95%	784,800
Mar 18, 2026	11.25	11.46	11.20	11.27	11.27	-0.88%	624,234
Mar 17, 2026	11.50	11.69	11.32	11.37	11.37	-0.18%	722,621
Mar 16, 2026	11.39	11.51	11.22	11.39	11.39	1.42%	675,804
Mar 13, 2026	11.63	11.76	11.19	11.23	11.23	-2.85%	811,086
Mar 12, 2026	11.71	11.72	11.32	11.56	11.56	-3.34%	1,189,381
Mar 11, 2026	11.76	11.96	11.70	11.96	11.96	1.01%	1,351,906
Mar 10, 2026	11.79	12.00	11.64	11.84	11.84	0.25%	959,834
Mar 9, 2026	11.75	11.84	11.40	11.81	11.81	-1.34%	1,220,155
Mar 6, 2026	12.11	12.27	11.80	11.97	11.97	-2.92%	1,063,242
Mar 5, 2026	12.35	12.52	12.11	12.33	12.33	-1.04%	933,401
Mar 4, 2026	12.60	12.69	12.35	12.46	12.46	-0.40%	666,266
Mar 3, 2026	12.75	13.09	12.25	12.51	12.51	-4.72%	818,442
Mar 2, 2026	13.00	13.31	12.79	13.13	13.13	0.08%	908,711
Feb 27, 2026	13.30	13.32	12.86	13.12	13.12	-2.81%	1,356,282
Feb 26, 2026	13.33	13.69	13.01	13.50	13.50	0.97%	1,309,520
Feb 25, 2026	13.36	13.40	13.10	13.37	13.37	0.38%	811,536
Feb 24, 2026	13.25	13.54	13.14	13.32	13.32	0.38%	820,003
Feb 23, 2026	13.92	13.92	13.23	13.27	13.27	-5.21%	1,149,551
Feb 20, 2026	13.69	14.05	13.64	14.00	14.00	-	1,088,794
Feb 19, 2026	13.82	14.00	13.47	14.00	13.85	0.72%	965,977
Feb 18, 2026	13.77	13.99	13.69	13.90	13.75	1.53%	938,811
Feb 17, 2026	13.91	13.91	13.48	13.69	13.54	-1.58%	1,225,644
Feb 13, 2026	14.10	14.21	13.62	13.91	13.76	-	937,699
Feb 12, 2026	14.29	14.43	13.80	13.91	13.76	-1.77%	1,029,836
Feb 11, 2026	14.43	14.55	14.06	14.16	14.01	-0.63%	1,151,112
Feb 10, 2026	14.60	14.94	14.21	14.25	14.10	-2.20%	1,637,713
Feb 9, 2026	14.22	14.72	14.10	14.57	14.41	2.90%	1,279,464
Feb 6, 2026	13.93	14.18	13.80	14.16	14.01	2.98%	1,207,905
Feb 5, 2026	13.87	13.93	13.70	13.75	13.60	-1.72%	1,338,242
Feb 4, 2026	14.27	14.44	13.90	13.99	13.84	-1.96%	1,695,625
Feb 3, 2026	15.43	15.48	13.76	14.27	14.12	-4.48%	2,033,014
Feb 2, 2026	14.49	15.00	14.36	14.94	14.78	2.26%	1,225,507
Jan 30, 2026	14.54	14.72	14.18	14.61	14.45	-0.41%	2,139,477
Jan 29, 2026	15.45	15.63	14.60	14.67	14.51	-5.05%	1,936,950
Jan 28, 2026	15.90	16.13	15.28	15.45	15.28	-3.13%	1,955,827
Jan 27, 2026	16.45	16.45	15.90	15.95	15.78	-2.57%	1,611,807
Jan 26, 2026	16.63	16.93	16.17	16.37	16.19	-4.55%	1,877,774
Jan 23, 2026	17.22	17.22	17.00	17.15	16.97	-0.87%	536,576
Jan 22, 2026	17.20	17.58	17.20	17.30	17.11	0.64%	300,220
Jan 21, 2026	17.06	17.23	16.90	17.19	17.01	1.18%	679,585
Jan 20, 2026	17.24	17.32	16.86	16.99	16.81	-2.47%	397,594
Jan 16, 2026	17.42	17.59	17.30	17.42	17.23	-0.06%	578,334
Jan 15, 2026	17.49	17.78	17.38	17.43	17.24	1.16%	485,965
Jan 14, 2026	17.26	17.29	16.96	17.23	17.05	-0.17%	410,545
Jan 13, 2026	17.22	17.39	17.11	17.26	17.08	0.17%	443,242
Jan 12, 2026	17.14	17.42	17.10	17.23	17.05	-0.29%	403,003
Jan 9, 2026	17.58	17.70	17.26	17.28	17.09	-1.76%	395,334
Jan 8, 2026	17.33	17.80	17.26	17.59	17.40	1.09%	430,767
Jan 7, 2026	17.14	17.50	17.02	17.40	17.21	1.28%	701,931
Jan 6, 2026	16.74	17.55	16.67	17.18	17.00	2.75%	853,393
Jan 5, 2026	15.92	16.72	15.92	16.72	16.54	5.03%	757,788
Jan 2, 2026	15.92	16.05	15.85	15.92	15.75	0.19%	282,378
Dec 31, 2025	15.89	15.98	15.78	15.89	15.72	-0.19%	390,611
Dec 30, 2025	16.10	16.24	15.91	15.92	15.75	-1.00%	398,408
Dec 29, 2025	16.13	16.19	16.02	16.08	15.91	-0.43%	490,872
Dec 26, 2025	15.92	16.16	15.92	16.15	15.98	1.19%	255,228
Dec 24, 2025	15.93	16.05	15.84	15.96	15.79	0.44%	155,754
Dec 23, 2025	15.68	15.91	15.57	15.89	15.72	1.34%	399,894
Dec 22, 2025	15.63	15.79	15.43	15.68	15.51	0.06%	722,974
Dec 19, 2025	15.64	15.80	15.50	15.67	15.50	0.58%	505,864
Dec 18, 2025	15.50	15.62	15.36	15.58	15.41	1.23%	577,333
Dec 17, 2025	15.60	15.63	15.30	15.39	15.23	-0.71%	855,033
Dec 16, 2025	15.69	15.73	15.29	15.50	15.33	-1.59%	675,758
Dec 15, 2025	16.22	16.24	15.73	15.75	15.58	-2.66%	635,560
Dec 12, 2025	16.21	16.33	15.89	16.18	16.01	0.12%	577,395
Dec 11, 2025	16.18	16.47	16.12	16.16	15.99	0.44%	515,857
Dec 10, 2025	15.80	16.26	15.75	16.09	15.92	2.16%	505,044
Dec 9, 2025	15.50	15.85	15.48	15.75	15.58	1.48%	415,204
Dec 8, 2025	15.31	15.57	15.23	15.52	15.35	1.97%	359,626
Dec 5, 2025	15.53	15.74	15.17	15.22	15.06	-1.81%	439,380
Dec 4, 2025	15.20	15.74	15.18	15.50	15.33	1.77%	515,951
Dec 3, 2025	15.17	15.41	15.14	15.23	15.07	0.40%	319,765