Patria Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	12.22	12.34	12.15	12.27	-	-0.37%	137,089
Apr 10, 2026	12.47	12.56	12.24	12.31	12.31	-1.12%	684,568
Apr 9, 2026	12.22	12.53	12.18	12.45	12.45	0.48%	582,311
Apr 8, 2026	12.98	13.07	12.18	12.39	12.39	0.73%	1,131,401
Apr 7, 2026	12.47	12.58	12.30	12.30	12.30	-2.46%	861,373
Apr 6, 2026	12.62	12.73	12.46	12.61	12.61	-0.39%	1,120,358
Apr 2, 2026	12.45	12.92	12.44	12.66	12.66	0.16%	1,007,549
Apr 1, 2026	12.71	12.87	12.48	12.64	12.64	0.32%	1,298,682
Mar 31, 2026	12.39	12.66	12.12	12.60	12.60	4.83%	1,661,396
Mar 30, 2026	11.70	12.05	11.69	12.02	12.02	3.80%	1,493,012
Mar 27, 2026	11.38	11.74	11.31	11.58	11.58	0.61%	980,533
Mar 26, 2026	11.41	11.57	11.28	11.51	11.51	-0.35%	774,238
Mar 25, 2026	11.58	11.76	11.50	11.55	11.55	1.67%	667,658
Mar 24, 2026	11.38	11.38	11.20	11.36	11.36	-1.30%	533,087
Mar 23, 2026	11.49	11.69	11.30	11.51	11.51	2.77%	606,818
Mar 20, 2026	11.46	11.49	11.05	11.20	11.20	-2.52%	953,831
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