Patria Investments Limited (PAX)
NASDAQ: PAX · Real-Time Price · USD
11.51
+0.31 (2.77%)
At close: Mar 23, 2026, 4:00 PM EDT
11.51
0.00 (0.00%)
Pre-market: Mar 24, 2026, 5:38 AM EDT
Patria Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 11.49 | 11.69 | 11.30 | 11.51 | 11.51 | 2.77% | 606,510 |
| Mar 20, 2026 | 11.46 | 11.49 | 11.05 | 11.20 | 11.20 | -2.52% | 953,829 |
| Mar 19, 2026 | 11.14 | 11.50 | 11.06 | 11.49 | 11.49 | 1.95% | 784,800 |
| Mar 18, 2026 | 11.25 | 11.46 | 11.20 | 11.27 | 11.27 | -0.88% | 624,234 |
| Mar 17, 2026 | 11.50 | 11.69 | 11.32 | 11.37 | 11.37 | -0.18% | 722,621 |
| Mar 16, 2026 | 11.39 | 11.51 | 11.22 | 11.39 | 11.39 | 1.42% | 675,804 |
| Mar 13, 2026 | 11.63 | 11.76 | 11.19 | 11.23 | 11.23 | -2.85% | 811,086 |
| Mar 12, 2026 | 11.71 | 11.72 | 11.32 | 11.56 | 11.56 | -3.34% | 1,189,381 |
| Mar 11, 2026 | 11.76 | 11.96 | 11.70 | 11.96 | 11.96 | 1.01% | 1,351,906 |
| Mar 10, 2026 | 11.79 | 12.00 | 11.64 | 11.84 | 11.84 | 0.25% | 959,834 |
| Mar 9, 2026 | 11.75 | 11.84 | 11.40 | 11.81 | 11.81 | -1.34% | 1,220,155 |
| Mar 6, 2026 | 12.11 | 12.27 | 11.80 | 11.97 | 11.97 | -2.92% | 1,063,242 |
| Mar 5, 2026 | 12.35 | 12.52 | 12.11 | 12.33 | 12.33 | -1.04% | 933,401 |
| Mar 4, 2026 | 12.60 | 12.69 | 12.35 | 12.46 | 12.46 | -0.40% | 666,266 |
| Mar 3, 2026 | 12.75 | 13.09 | 12.25 | 12.51 | 12.51 | -4.72% | 818,442 |
| Mar 2, 2026 | 13.00 | 13.31 | 12.79 | 13.13 | 13.13 | 0.08% | 908,711 |
| Feb 27, 2026 | 13.30 | 13.32 | 12.86 | 13.12 | 13.12 | -2.81% | 1,356,282 |
| Feb 26, 2026 | 13.33 | 13.69 | 13.01 | 13.50 | 13.50 | 0.97% | 1,309,520 |
| Feb 25, 2026 | 13.36 | 13.40 | 13.10 | 13.37 | 13.37 | 0.38% | 811,536 |
| Feb 24, 2026 | 13.25 | 13.54 | 13.14 | 13.32 | 13.32 | 0.38% | 820,003 |
| Feb 23, 2026 | 13.92 | 13.92 | 13.23 | 13.27 | 13.27 | -5.21% | 1,149,551 |
| Feb 20, 2026 | 13.69 | 14.05 | 13.64 | 14.00 | 14.00 | - | 1,088,794 |
| Feb 19, 2026 | 13.82 | 14.00 | 13.47 | 14.00 | 13.85 | 0.72% | 965,977 |
| Feb 18, 2026 | 13.77 | 13.99 | 13.69 | 13.90 | 13.75 | 1.53% | 938,811 |
| Feb 17, 2026 | 13.91 | 13.91 | 13.48 | 13.69 | 13.54 | -1.58% | 1,225,644 |
| Feb 13, 2026 | 14.10 | 14.21 | 13.62 | 13.91 | 13.76 | - | 937,699 |
| Feb 12, 2026 | 14.29 | 14.43 | 13.80 | 13.91 | 13.76 | -1.77% | 1,029,836 |
| Feb 11, 2026 | 14.43 | 14.55 | 14.06 | 14.16 | 14.01 | -0.63% | 1,151,112 |
| Feb 10, 2026 | 14.60 | 14.94 | 14.21 | 14.25 | 14.10 | -2.20% | 1,637,713 |
| Feb 9, 2026 | 14.22 | 14.72 | 14.10 | 14.57 | 14.41 | 2.90% | 1,279,464 |
| Feb 6, 2026 | 13.93 | 14.18 | 13.80 | 14.16 | 14.01 | 2.98% | 1,207,905 |
| Feb 5, 2026 | 13.87 | 13.93 | 13.70 | 13.75 | 13.60 | -1.72% | 1,338,242 |
| Feb 4, 2026 | 14.27 | 14.44 | 13.90 | 13.99 | 13.84 | -1.96% | 1,695,625 |
| Feb 3, 2026 | 15.43 | 15.48 | 13.76 | 14.27 | 14.12 | -4.48% | 2,033,014 |
| Feb 2, 2026 | 14.49 | 15.00 | 14.36 | 14.94 | 14.78 | 2.26% | 1,225,507 |
| Jan 30, 2026 | 14.54 | 14.72 | 14.18 | 14.61 | 14.45 | -0.41% | 2,139,477 |
| Jan 29, 2026 | 15.45 | 15.63 | 14.60 | 14.67 | 14.51 | -5.05% | 1,936,950 |
| Jan 28, 2026 | 15.90 | 16.13 | 15.28 | 15.45 | 15.28 | -3.13% | 1,955,827 |
| Jan 27, 2026 | 16.45 | 16.45 | 15.90 | 15.95 | 15.78 | -2.57% | 1,611,807 |
| Jan 26, 2026 | 16.63 | 16.93 | 16.17 | 16.37 | 16.19 | -4.55% | 1,877,774 |
| Jan 23, 2026 | 17.22 | 17.22 | 17.00 | 17.15 | 16.97 | -0.87% | 536,576 |
| Jan 22, 2026 | 17.20 | 17.58 | 17.20 | 17.30 | 17.11 | 0.64% | 300,220 |
| Jan 21, 2026 | 17.06 | 17.23 | 16.90 | 17.19 | 17.01 | 1.18% | 679,585 |
| Jan 20, 2026 | 17.24 | 17.32 | 16.86 | 16.99 | 16.81 | -2.47% | 397,594 |
| Jan 16, 2026 | 17.42 | 17.59 | 17.30 | 17.42 | 17.23 | -0.06% | 578,334 |
| Jan 15, 2026 | 17.49 | 17.78 | 17.38 | 17.43 | 17.24 | 1.16% | 485,965 |
| Jan 14, 2026 | 17.26 | 17.29 | 16.96 | 17.23 | 17.05 | -0.17% | 410,545 |
| Jan 13, 2026 | 17.22 | 17.39 | 17.11 | 17.26 | 17.08 | 0.17% | 443,242 |
| Jan 12, 2026 | 17.14 | 17.42 | 17.10 | 17.23 | 17.05 | -0.29% | 403,003 |
| Jan 9, 2026 | 17.58 | 17.70 | 17.26 | 17.28 | 17.09 | -1.76% | 395,334 |