Patria Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	13.03	13.21	12.91	13.21	13.21	0.84%	414,531
Aug 20, 2025	13.13	13.25	12.95	13.10	13.10	-0.08%	518,032
Aug 19, 2025	13.55	13.60	13.05	13.11	13.11	-3.46%	476,764
Aug 18, 2025	13.78	13.78	13.46	13.58	13.58	-1.31%	230,621
Aug 15, 2025	13.72	13.77	13.54	13.76	13.76	-0.15%	587,295
Aug 14, 2025	13.77	13.89	13.69	13.78	13.63	-0.97%	231,570
Aug 13, 2025	13.97	14.01	13.85	13.92	13.77	0.40%	260,363
Aug 12, 2025	13.56	14.03	13.55	13.86	13.71	2.74%	445,828
Aug 11, 2025	13.68	13.75	13.45	13.49	13.35	-1.17%	389,236
Aug 8, 2025	13.82	13.87	13.62	13.65	13.50	-0.94%	261,550
Aug 7, 2025	13.80	13.95	13.73	13.78	13.63	0.15%	303,352
Aug 6, 2025	13.86	13.91	13.73	13.76	13.61	-0.58%	381,092
Aug 5, 2025	13.80	13.85	13.52	13.84	13.69	0.29%	572,384
Aug 4, 2025	13.54	13.93	13.53	13.80	13.65	3.45%	538,742
Aug 1, 2025	12.76	13.52	12.68	13.34	13.20	-4.37%	1,281,960
Jul 31, 2025	14.10	14.26	13.92	13.95	13.80	-1.13%	562,706
Jul 30, 2025	14.04	14.20	13.95	14.11	13.96	0.36%	572,984
Jul 29, 2025	13.80	14.11	13.75	14.06	13.91	2.55%	546,629
Jul 28, 2025	13.72	13.79	13.64	13.71	13.56	0.07%	482,323
Jul 25, 2025	13.54	13.71	13.46	13.70	13.55	1.26%	301,439
Jul 24, 2025	13.66	13.70	13.52	13.53	13.38	-1.02%	319,371
Jul 23, 2025	13.53	13.69	13.50	13.67	13.52	1.41%	289,523
Jul 22, 2025	13.38	13.59	13.38	13.48	13.34	0.45%	310,763
Jul 21, 2025	13.91	13.91	13.39	13.42	13.28	-3.24%	495,283
Jul 18, 2025	13.90	14.44	13.81	13.87	13.72	-0.07%	1,490,876
Jul 17, 2025	13.48	13.98	13.41	13.88	13.73	2.81%	487,626
Jul 16, 2025	13.40	13.58	13.29	13.50	13.35	0.97%	343,092
Jul 15, 2025	13.45	13.48	13.32	13.37	13.23	-0.30%	426,129
Jul 14, 2025	13.64	13.65	13.39	13.41	13.27	-1.83%	392,976
Jul 11, 2025	13.84	13.86	13.65	13.66	13.51	-1.59%	266,324
Jul 10, 2025	14.01	14.04	13.76	13.88	13.73	-1.07%	506,766
Jul 9, 2025	14.18	14.19	13.99	14.03	13.88	-1.06%	407,538
Jul 8, 2025	14.43	14.43	14.16	14.18	14.03	-1.05%	316,760
Jul 7, 2025	14.38	14.51	14.24	14.33	14.18	-1.10%	499,149
Jul 3, 2025	14.34	14.52	14.34	14.49	14.33	1.33%	179,101
Jul 2, 2025	14.23	14.38	14.16	14.30	14.15	0.85%	380,550
Jul 1, 2025	14.07	14.34	13.99	14.18	14.03	0.85%	564,525
Jun 30, 2025	13.84	14.11	13.80	14.06	13.91	2.48%	569,580
Jun 27, 2025	13.76	14.02	13.71	13.72	13.57	-0.36%	1,310,785
Jun 26, 2025	13.72	13.84	13.63	13.77	13.62	1.03%	360,549