Patria Investments Limited (PAX)
NASDAQ: PAX · Real-Time Price · USD
14.57
+0.08 (0.55%)
At close: Oct 31, 2025, 4:00 PM EST
14.57
0.00 (0.00%)
Pre-market: Nov 3, 2025, 8:21 AM EST
Patria Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14.44 | 14.58 | 14.37 | 14.57 | 14.57 | 0.55% | 707,219 |
| Oct 30, 2025 | 14.52 | 14.63 | 14.39 | 14.49 | 14.49 | -0.62% | 442,755 |
| Oct 29, 2025 | 14.92 | 15.03 | 14.51 | 14.58 | 14.58 | -2.34% | 326,666 |
| Oct 28, 2025 | 14.89 | 15.09 | 14.88 | 14.93 | 14.93 | 0.13% | 368,076 |
| Oct 27, 2025 | 14.85 | 15.16 | 14.83 | 14.91 | 14.91 | 1.22% | 426,137 |
| Oct 24, 2025 | 14.77 | 14.80 | 14.56 | 14.73 | 14.73 | 0.96% | 345,050 |
| Oct 23, 2025 | 14.66 | 14.75 | 14.51 | 14.59 | 14.59 | -0.48% | 287,505 |
| Oct 22, 2025 | 14.72 | 14.73 | 14.51 | 14.66 | 14.66 | -0.48% | 289,305 |
| Oct 21, 2025 | 14.75 | 14.78 | 14.61 | 14.73 | 14.73 | - | 251,791 |
| Oct 20, 2025 | 14.62 | 14.77 | 14.55 | 14.73 | 14.73 | 1.73% | 233,523 |
| Oct 17, 2025 | 14.33 | 14.51 | 14.27 | 14.48 | 14.48 | 0.98% | 293,603 |
| Oct 16, 2025 | 14.63 | 14.73 | 14.28 | 14.34 | 14.34 | -2.05% | 382,091 |
| Oct 15, 2025 | 14.53 | 14.81 | 14.49 | 14.64 | 14.64 | 1.67% | 471,305 |
| Oct 14, 2025 | 14.01 | 14.56 | 13.86 | 14.40 | 14.40 | 1.27% | 497,851 |
| Oct 13, 2025 | 14.04 | 14.27 | 13.90 | 14.22 | 14.22 | 3.04% | 334,904 |
| Oct 10, 2025 | 13.97 | 14.09 | 13.61 | 13.80 | 13.80 | -1.57% | 337,524 |
| Oct 9, 2025 | 14.11 | 14.16 | 13.89 | 14.02 | 14.02 | -0.64% | 216,659 |
| Oct 8, 2025 | 14.02 | 14.18 | 13.84 | 14.11 | 14.11 | 0.64% | 362,268 |
| Oct 7, 2025 | 14.29 | 14.31 | 13.77 | 14.02 | 14.02 | -1.61% | 490,680 |
| Oct 6, 2025 | 14.32 | 14.38 | 14.14 | 14.25 | 14.25 | -0.35% | 382,559 |
| Oct 3, 2025 | 14.31 | 14.41 | 14.19 | 14.30 | 14.30 | 0.63% | 353,142 |
| Oct 2, 2025 | 14.30 | 14.30 | 14.07 | 14.21 | 14.21 | -0.46% | 417,266 |
| Oct 1, 2025 | 14.44 | 14.52 | 14.20 | 14.28 | 14.28 | -2.23% | 397,643 |
| Sep 30, 2025 | 14.71 | 14.97 | 14.33 | 14.60 | 14.60 | -1.18% | 763,234 |
| Sep 29, 2025 | 14.70 | 14.81 | 14.58 | 14.78 | 14.78 | 1.55% | 508,948 |
| Sep 26, 2025 | 14.79 | 14.94 | 14.52 | 14.55 | 14.55 | -1.62% | 657,329 |
| Sep 25, 2025 | 14.63 | 14.86 | 14.60 | 14.79 | 14.79 | 0.14% | 807,447 |
| Sep 24, 2025 | 15.27 | 15.36 | 14.76 | 14.77 | 14.77 | -3.34% | 603,083 |
| Sep 23, 2025 | 15.12 | 15.54 | 15.12 | 15.28 | 15.28 | 0.99% | 684,769 |
| Sep 22, 2025 | 14.86 | 15.17 | 14.84 | 15.13 | 15.13 | 1.20% | 567,473 |
| Sep 19, 2025 | 15.24 | 15.28 | 14.93 | 14.95 | 14.95 | -1.97% | 1,231,284 |
| Sep 18, 2025 | 15.11 | 15.40 | 15.07 | 15.25 | 15.25 | 1.94% | 679,623 |
| Sep 17, 2025 | 14.82 | 15.12 | 14.78 | 14.96 | 14.96 | 1.36% | 618,226 |
| Sep 16, 2025 | 14.83 | 14.93 | 14.75 | 14.76 | 14.76 | -0.47% | 436,354 |
| Sep 15, 2025 | 14.58 | 14.86 | 14.49 | 14.83 | 14.83 | 2.49% | 303,445 |
| Sep 12, 2025 | 14.47 | 14.51 | 14.37 | 14.47 | 14.47 | -0.07% | 431,344 |
| Sep 11, 2025 | 14.28 | 14.58 | 14.26 | 14.48 | 14.48 | 2.04% | 534,644 |
| Sep 10, 2025 | 14.01 | 14.36 | 14.01 | 14.19 | 14.19 | 1.00% | 520,992 |
| Sep 9, 2025 | 14.01 | 14.24 | 13.99 | 14.05 | 14.05 | 0.07% | 631,609 |
| Sep 8, 2025 | 13.91 | 14.09 | 13.85 | 14.04 | 14.04 | 1.37% | 590,610 |
| Sep 5, 2025 | 13.95 | 14.14 | 13.65 | 13.85 | 13.85 | - | 626,608 |
| Sep 4, 2025 | 13.68 | 13.88 | 13.65 | 13.85 | 13.85 | 1.47% | 388,770 |
| Sep 3, 2025 | 13.54 | 14.05 | 13.51 | 13.65 | 13.65 | 0.33% | 769,061 |
| Sep 2, 2025 | 13.43 | 13.61 | 13.29 | 13.61 | 13.61 | 0.48% | 799,749 |
| Aug 29, 2025 | 13.52 | 13.56 | 13.39 | 13.54 | 13.54 | 0.52% | 667,155 |
| Aug 28, 2025 | 13.51 | 13.67 | 13.43 | 13.47 | 13.47 | 0.37% | 615,539 |
| Aug 27, 2025 | 13.24 | 13.43 | 13.24 | 13.42 | 13.42 | 1.05% | 595,199 |
| Aug 26, 2025 | 13.26 | 13.34 | 13.19 | 13.28 | 13.28 | -0.08% | 724,050 |
| Aug 25, 2025 | 13.40 | 13.49 | 13.28 | 13.29 | 13.29 | -0.97% | 474,256 |
| Aug 22, 2025 | 13.23 | 13.58 | 13.19 | 13.42 | 13.42 | 1.59% | 623,075 |