Patria Investments Limited (PAX)
NASDAQ: PAX · Real-Time Price · USD
11.47
+0.13 (1.10%)
At close: Dec 20, 2024, 4:00 PM
11.72
+0.25 (2.18%)
After-hours: Dec 20, 2024, 7:09 PM EST
Patria Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.19 | 11.63 | 11.14 | 11.47 | 11.47 | 1.06% | 1,319,036 |
| Dec 19, 2024 | 11.90 | 12.04 | 11.34 | 11.35 | 11.35 | -3.40% | 1,128,100 |
| Dec 18, 2024 | 12.77 | 12.87 | 11.67 | 11.75 | 11.75 | -7.77% | 1,276,350 |
| Dec 17, 2024 | 12.31 | 12.78 | 12.20 | 12.74 | 12.74 | 2.74% | 1,062,900 |
| Dec 16, 2024 | 12.52 | 12.54 | 12.36 | 12.40 | 12.40 | -1.20% | 438,100 |
| Dec 13, 2024 | 12.69 | 12.73 | 12.50 | 12.55 | 12.55 | -1.49% | 538,327 |
| Dec 12, 2024 | 12.82 | 12.97 | 12.67 | 12.74 | 12.74 | -1.16% | 624,301 |
| Dec 11, 2024 | 12.75 | 12.93 | 12.60 | 12.89 | 12.89 | 1.58% | 589,931 |
| Dec 10, 2024 | 12.53 | 12.80 | 12.53 | 12.69 | 12.69 | 1.12% | 618,314 |
| Dec 9, 2024 | 12.10 | 12.55 | 12.05 | 12.55 | 12.55 | 4.50% | 737,012 |
| Dec 6, 2024 | 12.26 | 12.29 | 12.00 | 12.01 | 12.01 | -2.04% | 291,407 |
| Dec 5, 2024 | 12.20 | 12.44 | 12.20 | 12.26 | 12.26 | 0.74% | 380,300 |
| Dec 4, 2024 | 12.08 | 12.21 | 12.00 | 12.17 | 12.17 | 1.33% | 464,546 |
| Dec 3, 2024 | 11.98 | 12.17 | 11.94 | 12.01 | 12.01 | 0.25% | 532,849 |
| Dec 2, 2024 | 12.06 | 12.09 | 11.82 | 11.98 | 11.98 | 0.17% | 781,723 |
| Nov 29, 2024 | 12.16 | 12.21 | 11.86 | 11.96 | 11.96 | -1.56% | 1,123,400 |
| Nov 27, 2024 | 12.35 | 12.44 | 12.12 | 12.15 | 12.15 | -1.62% | 641,002 |
| Nov 26, 2024 | 12.46 | 12.51 | 12.24 | 12.35 | 12.35 | -1.83% | 565,523 |
| Nov 25, 2024 | 12.55 | 12.68 | 12.38 | 12.58 | 12.58 | 0.80% | 1,396,635 |
| Nov 22, 2024 | 12.28 | 12.55 | 12.26 | 12.48 | 12.48 | 1.38% | 413,646 |
| Nov 21, 2024 | 12.08 | 12.34 | 11.99 | 12.31 | 12.31 | 2.84% | 375,600 |
| Nov 20, 2024 | 11.97 | 12.00 | 11.78 | 11.97 | 11.97 | 0.08% | 335,406 |
| Nov 19, 2024 | 11.66 | 11.99 | 11.61 | 11.96 | 11.96 | 2.40% | 479,638 |
| Nov 18, 2024 | 11.77 | 11.86 | 11.67 | 11.68 | 11.68 | -2.01% | 565,900 |
| Nov 15, 2024 | 12.28 | 12.32 | 11.85 | 11.92 | 11.77 | -2.38% | 539,247 |
| Nov 14, 2024 | 12.27 | 12.41 | 12.18 | 12.21 | 12.06 | -0.41% | 440,400 |
| Nov 13, 2024 | 12.33 | 12.41 | 12.22 | 12.26 | 12.11 | -0.41% | 547,609 |
| Nov 12, 2024 | 12.38 | 12.40 | 12.24 | 12.31 | 12.16 | -0.57% | 539,744 |
| Nov 11, 2024 | 12.25 | 12.52 | 12.24 | 12.38 | 12.22 | 1.81% | 590,009 |
| Nov 8, 2024 | 11.97 | 12.19 | 11.87 | 12.16 | 12.01 | 0.91% | 803,422 |
| Nov 7, 2024 | 12.29 | 12.37 | 12.03 | 12.05 | 11.90 | -2.27% | 653,600 |
| Nov 6, 2024 | 12.20 | 12.42 | 11.92 | 12.33 | 12.17 | 4.05% | 1,037,600 |
| Nov 5, 2024 | 11.71 | 11.89 | 11.38 | 11.85 | 11.70 | - | 964,021 |
| Nov 4, 2024 | 11.65 | 11.92 | 11.63 | 11.85 | 11.70 | 1.63% | 709,600 |
| Nov 1, 2024 | 11.66 | 11.81 | 11.54 | 11.66 | 11.51 | 0.17% | 610,700 |
| Oct 31, 2024 | 11.84 | 11.92 | 11.62 | 11.64 | 11.49 | -1.36% | 548,100 |
| Oct 30, 2024 | 11.68 | 11.92 | 11.68 | 11.80 | 11.65 | 0.43% | 1,116,932 |
| Oct 29, 2024 | 11.69 | 11.85 | 11.68 | 11.75 | 11.60 | - | 326,137 |
| Oct 28, 2024 | 11.70 | 11.80 | 11.62 | 11.75 | 11.60 | 1.47% | 487,300 |
| Oct 25, 2024 | 11.77 | 11.79 | 11.52 | 11.58 | 11.43 | -1.61% | 469,322 |
| Oct 24, 2024 | 11.27 | 11.79 | 11.25 | 11.77 | 11.62 | 5.75% | 677,784 |
| Oct 23, 2024 | 11.19 | 11.28 | 11.05 | 11.13 | 10.99 | -0.80% | 524,300 |
| Oct 22, 2024 | 11.32 | 11.35 | 11.17 | 11.22 | 11.08 | -1.23% | 595,215 |
| Oct 21, 2024 | 11.50 | 11.59 | 11.26 | 11.36 | 11.22 | -1.82% | 486,000 |
| Oct 18, 2024 | 11.56 | 11.67 | 11.50 | 11.57 | 11.42 | 0.78% | 794,336 |
| Oct 17, 2024 | 11.46 | 11.61 | 11.43 | 11.48 | 11.34 | 0.09% | 559,800 |
| Oct 16, 2024 | 11.32 | 11.49 | 11.24 | 11.47 | 11.33 | 2.05% | 1,190,000 |
| Oct 15, 2024 | 11.40 | 11.51 | 11.24 | 11.24 | 11.10 | -1.49% | 556,818 |
| Oct 14, 2024 | 11.19 | 11.42 | 11.11 | 11.41 | 11.27 | 2.15% | 638,800 |
| Oct 11, 2024 | 11.02 | 11.17 | 11.02 | 11.17 | 11.03 | 0.90% | 580,335 |
| Oct 10, 2024 | 10.93 | 11.12 | 10.86 | 11.07 | 10.93 | 0.27% | 597,600 |
| Oct 9, 2024 | 10.96 | 11.04 | 10.82 | 11.04 | 10.90 | 0.55% | 692,000 |
| Oct 8, 2024 | 11.05 | 11.05 | 10.87 | 10.98 | 10.84 | -0.81% | 553,107 |
| Oct 7, 2024 | 11.00 | 11.09 | 10.86 | 11.07 | 10.93 | 0.64% | 979,320 |
| Oct 4, 2024 | 11.00 | 11.00 | 10.80 | 11.00 | 10.86 | 1.10% | 657,938 |
| Oct 3, 2024 | 11.06 | 11.10 | 10.74 | 10.88 | 10.74 | -2.77% | 811,800 |
| Oct 2, 2024 | 11.09 | 11.28 | 11.08 | 11.19 | 11.05 | 0.90% | 370,413 |
| Oct 1, 2024 | 11.14 | 11.16 | 10.90 | 11.09 | 10.95 | -0.72% | 706,400 |
| Sep 30, 2024 | 11.43 | 11.46 | 11.11 | 11.17 | 11.03 | -2.70% | 503,900 |
| Sep 27, 2024 | 11.46 | 11.56 | 11.35 | 11.48 | 11.34 | 1.15% | 489,000 |
| Sep 26, 2024 | 11.36 | 11.54 | 11.34 | 11.35 | 11.21 | - | 455,117 |
| Sep 25, 2024 | 11.44 | 11.48 | 11.32 | 11.35 | 11.21 | -0.96% | 533,100 |
| Sep 24, 2024 | 11.40 | 11.53 | 11.29 | 11.46 | 11.32 | 1.06% | 705,848 |
| Sep 23, 2024 | 11.28 | 11.37 | 11.25 | 11.34 | 11.20 | 0.53% | 575,415 |
| Sep 20, 2024 | 11.49 | 11.51 | 11.26 | 11.28 | 11.14 | -2.00% | 1,331,035 |
| Sep 19, 2024 | 11.49 | 11.52 | 11.35 | 11.51 | 11.37 | 2.31% | 1,073,900 |
| Sep 18, 2024 | 11.24 | 11.46 | 11.23 | 11.25 | 11.11 | -0.09% | 578,619 |
| Sep 17, 2024 | 11.23 | 11.32 | 11.16 | 11.26 | 11.12 | 0.90% | 531,340 |
| Sep 16, 2024 | 11.17 | 11.22 | 11.07 | 11.16 | 11.02 | 0.54% | 337,708 |
| Sep 13, 2024 | 10.96 | 11.15 | 10.87 | 11.10 | 10.96 | 1.93% | 1,117,417 |
| Sep 12, 2024 | 10.84 | 11.00 | 10.81 | 10.89 | 10.75 | 0.83% | 640,100 |
| Sep 11, 2024 | 10.75 | 10.88 | 10.63 | 10.80 | 10.66 | -0.28% | 494,000 |
| Sep 10, 2024 | 10.95 | 11.00 | 10.79 | 10.83 | 10.69 | -0.91% | 991,200 |
| Sep 9, 2024 | 11.08 | 11.08 | 10.88 | 10.93 | 10.79 | -0.64% | 925,700 |
| Sep 6, 2024 | 11.20 | 11.31 | 10.75 | 11.00 | 10.86 | -0.81% | 951,169 |
| Sep 5, 2024 | 11.17 | 11.35 | 11.08 | 11.09 | 10.95 | -0.18% | 1,321,227 |
| Sep 4, 2024 | 11.17 | 11.27 | 11.07 | 11.11 | 10.97 | -0.89% | 1,077,100 |
| Sep 3, 2024 | 11.39 | 11.47 | 11.14 | 11.21 | 11.07 | -2.69% | 890,100 |
| Aug 30, 2024 | 11.60 | 11.68 | 11.34 | 11.52 | 11.38 | -0.17% | 2,473,100 |
| Aug 29, 2024 | 11.77 | 11.79 | 11.53 | 11.54 | 11.39 | -1.54% | 427,300 |
| Aug 28, 2024 | 11.76 | 11.82 | 11.67 | 11.72 | 11.57 | -0.51% | 414,800 |
| Aug 27, 2024 | 11.77 | 11.84 | 11.72 | 11.78 | 11.63 | -0.17% | 445,002 |
| Aug 26, 2024 | 11.94 | 11.98 | 11.75 | 11.80 | 11.65 | -0.59% | 378,100 |
| Aug 23, 2024 | 11.75 | 12.09 | 11.72 | 11.87 | 11.72 | 1.63% | 630,710 |
| Aug 22, 2024 | 11.76 | 11.79 | 11.66 | 11.68 | 11.53 | -0.93% | 346,316 |
| Aug 21, 2024 | 11.73 | 11.81 | 11.67 | 11.79 | 11.64 | 0.77% | 494,021 |
| Aug 20, 2024 | 11.83 | 11.84 | 11.66 | 11.70 | 11.55 | -0.93% | 469,000 |
| Aug 19, 2024 | 11.75 | 11.91 | 11.75 | 11.81 | 11.66 | -0.76% | 408,234 |
| Aug 16, 2024 | 11.99 | 12.01 | 11.79 | 11.90 | 11.60 | -0.92% | 405,235 |
| Aug 15, 2024 | 11.98 | 12.14 | 11.92 | 12.01 | 11.71 | 2.21% | 363,850 |
| Aug 14, 2024 | 11.82 | 11.93 | 11.64 | 11.75 | 11.46 | -0.59% | 410,600 |
| Aug 13, 2024 | 11.66 | 12.01 | 11.60 | 11.82 | 11.52 | 2.25% | 547,839 |
| Aug 12, 2024 | 11.72 | 11.78 | 11.51 | 11.56 | 11.27 | -0.17% | 481,804 |
| Aug 9, 2024 | 11.52 | 11.61 | 11.43 | 11.58 | 11.29 | 0.17% | 260,923 |
| Aug 8, 2024 | 11.13 | 11.58 | 11.13 | 11.56 | 11.27 | 4.24% | 323,403 |
| Aug 7, 2024 | 11.29 | 11.41 | 11.00 | 11.09 | 10.81 | -0.81% | 490,429 |
| Aug 6, 2024 | 11.01 | 11.31 | 10.89 | 11.18 | 10.90 | 1.91% | 979,538 |
| Aug 5, 2024 | 11.23 | 11.23 | 10.87 | 10.97 | 10.69 | -4.77% | 718,200 |
| Aug 2, 2024 | 12.04 | 12.26 | 11.51 | 11.52 | 11.23 | -3.92% | 687,200 |
| Aug 1, 2024 | 12.82 | 12.92 | 11.93 | 11.99 | 11.69 | -7.84% | 1,077,855 |