Patria Investments Limited (PAX)
NASDAQ: PAX · Real-Time Price · USD
14.00
+0.25 (1.82%)
At close: Jun 18, 2025, 4:00 PM
13.90
-0.10 (-0.71%)
After-hours: Jun 18, 2025, 6:04 PM EDT
Patria Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 13.74 | 14.03 | 13.72 | 14.00 | 14.00 | 1.82% | 815,477 |
| 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 |
| May 23, 2025 | 12.55 | 12.92 | 12.55 | 12.87 | 12.87 | 0.23% | 723,717 |
| May 22, 2025 | 12.61 | 12.87 | 12.58 | 12.84 | 12.84 | 1.50% | 464,677 |
| May 21, 2025 | 12.68 | 12.77 | 12.56 | 12.65 | 12.65 | -1.02% | 757,872 |
| May 20, 2025 | 12.74 | 12.91 | 12.66 | 12.78 | 12.78 | -0.31% | 306,620 |
| May 19, 2025 | 12.66 | 12.87 | 12.60 | 12.82 | 12.82 | -0.23% | 676,668 |
| May 16, 2025 | 12.59 | 12.90 | 12.59 | 12.85 | 12.85 | 1.82% | 953,576 |
| May 15, 2025 | 12.46 | 12.66 | 12.43 | 12.62 | 12.62 | 0.96% | 774,025 |
| May 14, 2025 | 12.32 | 12.56 | 12.20 | 12.50 | 12.50 | -0.16% | 905,907 |
| May 13, 2025 | 12.24 | 12.61 | 12.23 | 12.52 | 12.37 | 2.29% | 763,860 |
| May 12, 2025 | 12.00 | 12.25 | 11.83 | 12.24 | 12.10 | 4.26% | 759,478 |
| May 9, 2025 | 11.48 | 11.83 | 11.35 | 11.74 | 11.60 | 2.44% | 462,962 |
| May 8, 2025 | 11.19 | 11.46 | 11.11 | 11.46 | 11.32 | 4.18% | 651,404 |
| May 7, 2025 | 11.09 | 11.11 | 10.86 | 11.00 | 10.87 | 1.48% | 459,988 |
| May 6, 2025 | 10.68 | 10.93 | 10.65 | 10.84 | 10.71 | 0.74% | 586,197 |
| May 5, 2025 | 10.82 | 11.07 | 10.71 | 10.76 | 10.63 | 1.99% | 642,070 |
| May 2, 2025 | 10.19 | 10.79 | 10.12 | 10.55 | 10.43 | -1.22% | 868,530 |
| May 1, 2025 | 10.45 | 10.77 | 10.43 | 10.68 | 10.55 | 1.91% | 580,060 |
| Apr 30, 2025 | 10.33 | 10.55 | 10.21 | 10.48 | 10.36 | 0.10% | 821,384 |
| Apr 29, 2025 | 10.48 | 10.57 | 10.40 | 10.47 | 10.35 | - | 499,672 |
| Apr 28, 2025 | 10.47 | 10.60 | 10.37 | 10.47 | 10.35 | -0.10% | 478,671 |
| Apr 25, 2025 | 10.35 | 10.49 | 10.31 | 10.48 | 10.36 | 0.87% | 383,458 |
| Apr 24, 2025 | 10.17 | 10.42 | 10.15 | 10.39 | 10.27 | 2.47% | 444,676 |
| Apr 23, 2025 | 10.40 | 10.49 | 10.14 | 10.14 | 10.02 | 0.60% | 484,114 |
| Apr 22, 2025 | 9.88 | 10.11 | 9.88 | 10.08 | 9.96 | 3.92% | 356,993 |
| Apr 21, 2025 | 9.83 | 9.97 | 9.62 | 9.70 | 9.59 | -2.81% | 545,777 |
| Apr 17, 2025 | 9.90 | 10.02 | 9.85 | 9.98 | 9.86 | 1.01% | 493,920 |
| Apr 16, 2025 | 10.01 | 10.08 | 9.78 | 9.88 | 9.76 | -1.98% | 544,108 |
| Apr 15, 2025 | 10.02 | 10.30 | 10.02 | 10.08 | 9.96 | 0.40% | 364,650 |
| Apr 14, 2025 | 10.08 | 10.21 | 9.87 | 10.04 | 9.92 | 1.01% | 413,977 |
| Apr 11, 2025 | 9.90 | 9.98 | 9.70 | 9.94 | 9.82 | 0.61% | 537,186 |
| Apr 10, 2025 | 10.18 | 10.30 | 9.63 | 9.88 | 9.76 | -5.45% | 634,146 |
| Apr 9, 2025 | 9.59 | 10.58 | 9.43 | 10.45 | 10.33 | 7.95% | 1,012,117 |
| Apr 8, 2025 | 10.43 | 10.43 | 9.45 | 9.68 | 9.57 | -3.30% | 1,005,880 |