Patria Investments Limited (PAX)
NASDAQ: PAX · Real-Time Price · USD
14.17
+0.37 (2.68%)
Oct 13, 2025, 1:57 PM EDT - Market open
Patria Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 14.04 | 14.20 | 13.90 | 14.19 | - | 2.83% | 113,440 |
| 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 |
| 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 |