Patria Investments Limited (PAX)
NASDAQ: PAX · Real-Time Price · USD
13.76
-0.08 (-0.61%)
At close: Aug 6, 2025, 4:00 PM
13.76
0.00 (0.04%)
After-hours: Aug 6, 2025, 4:10 PM EDT
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 13.86 | 13.91 | 13.73 | 13.76 | 13.76 | -0.58% | 381,092 |
| Aug 5, 2025 | 13.80 | 13.85 | 13.52 | 13.84 | 13.84 | 0.29% | 572,384 |
| Aug 4, 2025 | 13.54 | 13.93 | 13.53 | 13.80 | 13.80 | 3.45% | 538,742 |
| Aug 1, 2025 | 12.76 | 13.52 | 12.68 | 13.34 | 13.34 | -4.37% | 1,281,960 |
| Jul 31, 2025 | 14.10 | 14.26 | 13.92 | 13.95 | 13.95 | -1.13% | 562,706 |
| Jul 30, 2025 | 14.04 | 14.20 | 13.95 | 14.11 | 14.11 | 0.36% | 572,984 |
| Jul 29, 2025 | 13.80 | 14.11 | 13.75 | 14.06 | 14.06 | 2.55% | 546,629 |
| Jul 28, 2025 | 13.72 | 13.79 | 13.64 | 13.71 | 13.71 | 0.07% | 482,323 |
| Jul 25, 2025 | 13.54 | 13.71 | 13.46 | 13.70 | 13.70 | 1.26% | 301,439 |
| Jul 24, 2025 | 13.66 | 13.70 | 13.52 | 13.53 | 13.53 | -1.02% | 319,371 |
| Jul 23, 2025 | 13.53 | 13.69 | 13.50 | 13.67 | 13.67 | 1.41% | 289,523 |
| Jul 22, 2025 | 13.38 | 13.59 | 13.38 | 13.48 | 13.48 | 0.45% | 310,763 |
| Jul 21, 2025 | 13.91 | 13.91 | 13.39 | 13.42 | 13.42 | -3.24% | 495,283 |
| Jul 18, 2025 | 13.90 | 14.44 | 13.81 | 13.87 | 13.87 | -0.07% | 1,490,876 |
| Jul 17, 2025 | 13.48 | 13.98 | 13.41 | 13.88 | 13.88 | 2.81% | 487,626 |
| Jul 16, 2025 | 13.40 | 13.58 | 13.29 | 13.50 | 13.50 | 0.97% | 343,092 |
| Jul 15, 2025 | 13.45 | 13.48 | 13.32 | 13.37 | 13.37 | -0.30% | 426,129 |
| Jul 14, 2025 | 13.64 | 13.65 | 13.39 | 13.41 | 13.41 | -1.83% | 392,976 |
| Jul 11, 2025 | 13.84 | 13.86 | 13.65 | 13.66 | 13.66 | -1.59% | 266,324 |
| Jul 10, 2025 | 14.01 | 14.04 | 13.76 | 13.88 | 13.88 | -1.07% | 506,766 |
| Jul 9, 2025 | 14.18 | 14.19 | 13.99 | 14.03 | 14.03 | -1.06% | 407,538 |
| Jul 8, 2025 | 14.43 | 14.43 | 14.16 | 14.18 | 14.18 | -1.05% | 316,760 |
| Jul 7, 2025 | 14.38 | 14.51 | 14.24 | 14.33 | 14.33 | -1.10% | 499,149 |
| Jul 3, 2025 | 14.34 | 14.52 | 14.34 | 14.49 | 14.49 | 1.33% | 179,101 |
| Jul 2, 2025 | 14.23 | 14.38 | 14.16 | 14.30 | 14.30 | 0.85% | 380,550 |
| Jul 1, 2025 | 14.07 | 14.34 | 13.99 | 14.18 | 14.18 | 0.85% | 564,525 |
| Jun 30, 2025 | 13.84 | 14.11 | 13.80 | 14.06 | 14.06 | 2.48% | 569,580 |
| Jun 27, 2025 | 13.76 | 14.02 | 13.71 | 13.72 | 13.72 | -0.36% | 1,310,785 |
| Jun 26, 2025 | 13.72 | 13.84 | 13.63 | 13.77 | 13.77 | 1.03% | 360,549 |
| Jun 25, 2025 | 13.87 | 13.87 | 13.60 | 13.63 | 13.63 | -1.16% | 374,628 |
| Jun 24, 2025 | 13.80 | 13.95 | 13.74 | 13.79 | 13.79 | 0.80% | 397,300 |
| Jun 23, 2025 | 13.90 | 13.91 | 13.52 | 13.68 | 13.68 | -1.37% | 339,236 |
| Jun 20, 2025 | 14.08 | 14.12 | 13.81 | 13.87 | 13.87 | -0.93% | 764,815 |
| Jun 18, 2025 | 13.74 | 14.03 | 13.72 | 14.00 | 14.00 | 1.82% | 815,749 |
| Jun 17, 2025 | 13.94 | 13.97 | 13.65 | 13.75 | 13.75 | -1.65% | 425,246 |
| Jun 16, 2025 | 13.76 | 14.02 | 13.73 | 13.98 | 13.98 | 2.72% | 494,709 |
| Jun 13, 2025 | 13.69 | 13.80 | 13.54 | 13.61 | 13.61 | -1.59% | 613,356 |
| Jun 12, 2025 | 13.59 | 13.89 | 13.53 | 13.83 | 13.83 | -0.93% | 640,872 |
| Jun 11, 2025 | 13.66 | 13.97 | 13.66 | 13.96 | 13.96 | 2.12% | 485,883 |
| Jun 10, 2025 | 13.57 | 13.72 | 13.55 | 13.67 | 13.67 | 1.48% | 358,823 |
| Jun 9, 2025 | 13.41 | 13.56 | 13.36 | 13.47 | 13.47 | 0.30% | 415,307 |
| Jun 6, 2025 | 13.39 | 13.53 | 13.32 | 13.43 | 13.43 | 1.21% | 735,867 |
| Jun 5, 2025 | 12.93 | 13.36 | 12.93 | 13.27 | 13.27 | 2.95% | 1,029,770 |
| Jun 4, 2025 | 12.80 | 12.91 | 12.69 | 12.89 | 12.89 | 1.26% | 971,468 |
| Jun 3, 2025 | 12.76 | 12.91 | 12.59 | 12.73 | 12.73 | -0.31% | 926,352 |
| Jun 2, 2025 | 12.78 | 12.84 | 12.56 | 12.77 | 12.77 | 0.24% | 452,880 |
| May 30, 2025 | 12.87 | 12.91 | 12.74 | 12.74 | 12.74 | -1.70% | 499,874 |
| May 29, 2025 | 13.10 | 13.15 | 12.95 | 12.96 | 12.96 | -0.92% | 429,848 |
| May 28, 2025 | 13.04 | 13.12 | 12.76 | 13.08 | 13.08 | -0.15% | 1,300,394 |
| May 27, 2025 | 12.93 | 13.29 | 12.87 | 13.10 | 13.10 | 1.79% | 658,384 |