Patria Investments Limited (PAX)
NASDAQ: PAX · Real-Time Price · USD
15.22
-0.28 (-1.81%)
Dec 5, 2025, 4:00 PM EST - Market closed
Patria Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.53 | 15.74 | 15.17 | 15.22 | 15.22 | -1.81% | 439,333 |
| Dec 4, 2025 | 15.20 | 15.74 | 15.18 | 15.50 | 15.50 | 1.77% | 515,947 |
| Dec 3, 2025 | 15.17 | 15.41 | 15.14 | 15.23 | 15.23 | 0.40% | 319,764 |
| Dec 2, 2025 | 15.10 | 15.28 | 15.05 | 15.17 | 15.17 | 0.73% | 290,535 |
| Dec 1, 2025 | 14.92 | 15.19 | 14.88 | 15.06 | 15.06 | -0.07% | 661,606 |
| Nov 28, 2025 | 14.79 | 15.10 | 14.74 | 15.07 | 15.07 | 2.24% | 301,692 |
| Nov 26, 2025 | 14.42 | 14.78 | 14.42 | 14.74 | 14.74 | 2.22% | 397,929 |
| Nov 25, 2025 | 14.40 | 14.47 | 14.27 | 14.42 | 14.42 | 0.21% | 358,031 |
| Nov 24, 2025 | 14.36 | 14.49 | 14.27 | 14.39 | 14.39 | 0.84% | 570,397 |
| Nov 21, 2025 | 14.45 | 14.58 | 14.19 | 14.27 | 14.27 | -1.04% | 485,300 |
| Nov 20, 2025 | 14.93 | 15.02 | 14.36 | 14.42 | 14.42 | -2.30% | 306,925 |
| Nov 19, 2025 | 14.75 | 14.86 | 14.59 | 14.76 | 14.76 | -0.14% | 380,954 |
| Nov 18, 2025 | 14.39 | 14.91 | 14.33 | 14.78 | 14.78 | 1.86% | 574,344 |
| Nov 17, 2025 | 14.67 | 14.76 | 14.38 | 14.51 | 14.51 | -1.49% | 327,216 |
| Nov 14, 2025 | 14.65 | 14.85 | 14.47 | 14.73 | 14.73 | -1.07% | 339,373 |
| Nov 13, 2025 | 15.06 | 15.17 | 14.78 | 14.89 | 14.74 | -1.65% | 514,082 |
| Nov 12, 2025 | 15.10 | 15.25 | 15.01 | 15.14 | 14.99 | 0.07% | 462,457 |
| Nov 11, 2025 | 14.82 | 15.19 | 14.82 | 15.13 | 14.98 | 2.13% | 416,686 |
| Nov 10, 2025 | 14.90 | 14.97 | 14.67 | 14.82 | 14.67 | 0.03% | 332,073 |
| Nov 7, 2025 | 14.95 | 14.95 | 14.59 | 14.81 | 14.66 | -1.07% | 301,016 |
| Nov 6, 2025 | 15.26 | 15.52 | 14.95 | 14.97 | 14.82 | -1.51% | 458,307 |
| Nov 5, 2025 | 15.07 | 15.23 | 14.50 | 15.20 | 15.05 | 1.20% | 1,281,850 |
| Nov 4, 2025 | 15.45 | 16.24 | 15.01 | 15.02 | 14.87 | 3.02% | 1,902,071 |
| Nov 3, 2025 | 14.64 | 14.75 | 14.48 | 14.58 | 14.43 | 0.07% | 390,318 |
| Oct 31, 2025 | 14.44 | 14.58 | 14.37 | 14.57 | 14.42 | 0.55% | 707,619 |
| Oct 30, 2025 | 14.52 | 14.63 | 14.39 | 14.49 | 14.34 | -0.62% | 442,755 |
| Oct 29, 2025 | 14.92 | 15.03 | 14.51 | 14.58 | 14.43 | -2.34% | 326,666 |
| Oct 28, 2025 | 14.89 | 15.09 | 14.88 | 14.93 | 14.78 | 0.13% | 368,076 |
| Oct 27, 2025 | 14.85 | 15.16 | 14.83 | 14.91 | 14.76 | 1.22% | 426,137 |
| Oct 24, 2025 | 14.77 | 14.80 | 14.56 | 14.73 | 14.58 | 0.96% | 345,050 |
| Oct 23, 2025 | 14.66 | 14.75 | 14.51 | 14.59 | 14.44 | -0.48% | 287,505 |
| Oct 22, 2025 | 14.72 | 14.73 | 14.51 | 14.66 | 14.51 | -0.48% | 289,305 |
| Oct 21, 2025 | 14.75 | 14.78 | 14.61 | 14.73 | 14.58 | - | 251,791 |
| Oct 20, 2025 | 14.62 | 14.77 | 14.55 | 14.73 | 14.58 | 1.73% | 233,523 |
| Oct 17, 2025 | 14.33 | 14.51 | 14.27 | 14.48 | 14.33 | 0.98% | 293,603 |
| Oct 16, 2025 | 14.63 | 14.73 | 14.28 | 14.34 | 14.20 | -2.05% | 382,091 |
| Oct 15, 2025 | 14.53 | 14.81 | 14.49 | 14.64 | 14.49 | 1.67% | 471,305 |
| Oct 14, 2025 | 14.01 | 14.56 | 13.86 | 14.40 | 14.25 | 1.27% | 497,851 |
| Oct 13, 2025 | 14.04 | 14.27 | 13.90 | 14.22 | 14.08 | 3.04% | 334,904 |
| Oct 10, 2025 | 13.97 | 14.09 | 13.61 | 13.80 | 13.66 | -1.57% | 337,524 |
| Oct 9, 2025 | 14.11 | 14.16 | 13.89 | 14.02 | 13.88 | -0.64% | 216,659 |
| Oct 8, 2025 | 14.02 | 14.18 | 13.84 | 14.11 | 13.97 | 0.64% | 362,268 |
| Oct 7, 2025 | 14.29 | 14.31 | 13.77 | 14.02 | 13.88 | -1.61% | 490,680 |
| Oct 6, 2025 | 14.32 | 14.38 | 14.14 | 14.25 | 14.11 | -0.35% | 382,559 |
| Oct 3, 2025 | 14.31 | 14.41 | 14.19 | 14.30 | 14.16 | 0.63% | 353,142 |
| Oct 2, 2025 | 14.30 | 14.30 | 14.07 | 14.21 | 14.07 | -0.46% | 417,266 |
| Oct 1, 2025 | 14.44 | 14.52 | 14.20 | 14.28 | 14.13 | -2.23% | 397,643 |
| Sep 30, 2025 | 14.71 | 14.97 | 14.33 | 14.60 | 14.45 | -1.18% | 763,234 |
| Sep 29, 2025 | 14.70 | 14.81 | 14.58 | 14.78 | 14.63 | 1.55% | 508,948 |
| Sep 26, 2025 | 14.79 | 14.94 | 14.52 | 14.55 | 14.40 | -1.62% | 657,329 |