Skip to main content
logo
Patria Investments Limited (PAX)
NASDAQ: PAX · Real-Time Price · USD
17.41
+0.22 (1.28%)
Jan 22, 2026, 12:37 PM EST - Market open

Patria Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202617.2017.5817.2017.41-1.25%120,258
Jan 21, 202617.0617.2316.9017.1917.191.18%679,585
Jan 20, 202617.2417.3216.8616.9916.99-2.47%397,594
Jan 16, 202617.4217.5917.3017.4217.42-0.06%578,334
Jan 15, 202617.4917.7817.3817.4317.431.16%485,514
Jan 14, 202617.2617.2916.9617.2317.23-0.17%410,345
Jan 13, 202617.2217.3917.1117.2617.260.17%443,242
Jan 12, 202617.1417.4217.1017.2317.23-0.29%402,993
Jan 9, 202617.5817.7017.2617.2817.28-1.76%395,304
Jan 8, 202617.3317.8017.2617.5917.591.09%430,707
Jan 7, 202617.1417.5017.0217.4017.401.28%701,931
Jan 6, 202616.7417.5516.6717.1817.182.75%853,393
Jan 5, 202615.9216.7215.9216.7216.725.03%706,886
Jan 2, 202615.9216.0515.8515.9215.920.19%282,327
Dec 31, 202515.8915.9815.7815.8915.89-0.19%386,438
Dec 30, 202516.1016.2415.9115.9215.92-1.00%398,408
Dec 29, 202516.1316.1916.0216.0816.08-0.43%486,724
Dec 26, 202515.9216.1615.9216.1516.151.19%255,218
Dec 24, 202515.9316.0515.8415.9615.960.44%152,949
Dec 23, 202515.6815.9115.5715.8915.891.34%396,897
Dec 22, 202515.6315.7915.4315.6815.680.06%720,259
Dec 19, 202515.6415.8015.5015.6715.670.58%502,305
Dec 18, 202515.5015.6215.3615.5815.581.23%419,365
Dec 17, 202515.6015.6315.3015.3915.39-0.71%855,033
Dec 16, 202515.6915.7315.2915.5015.50-1.59%675,758
Dec 15, 202516.2216.2415.7315.7515.75-2.66%635,560
Dec 12, 202516.2116.3315.8916.1816.180.12%577,395
Dec 11, 202516.1816.4716.1216.1616.160.44%515,857
Dec 10, 202515.8016.2615.7516.0916.092.16%505,044
Dec 9, 202515.5015.8515.4815.7515.751.48%415,204
Dec 8, 202515.3115.5715.2315.5215.521.97%359,626
Dec 5, 202515.5315.7415.1715.2215.22-1.81%439,380
Dec 4, 202515.2015.7415.1815.5015.501.77%515,951
Dec 3, 202515.1715.4115.1415.2315.230.40%319,765
Dec 2, 202515.1015.2815.0515.1715.170.73%290,535
Dec 1, 202514.9215.1914.8815.0615.06-0.07%661,606
Nov 28, 202514.7915.1014.7415.0715.072.24%301,821
Nov 26, 202514.4214.7814.4214.7414.742.22%397,929
Nov 25, 202514.4014.4714.2714.4214.420.21%358,715
Nov 24, 202514.3614.4914.2714.3914.390.84%570,397
Nov 21, 202514.4514.5814.1914.2714.27-1.04%485,300
Nov 20, 202514.9315.0214.3614.4214.42-2.30%306,925
Nov 19, 202514.7514.8614.5914.7614.76-0.14%380,954
Nov 18, 202514.3914.9114.3314.7814.781.86%574,344
Nov 17, 202514.6714.7614.3814.5114.51-1.49%327,216
Nov 14, 202514.6514.8514.4714.7314.73-1.07%339,373
Nov 13, 202515.0615.1714.7814.8914.74-1.65%514,082
Nov 12, 202515.1015.2515.0115.1414.990.07%462,457
Nov 11, 202514.8215.1914.8215.1314.982.13%416,686
Nov 10, 202514.9014.9714.6714.8214.670.03%332,073