Patria Investments Limited (PAX)
NASDAQ: PAX · Real-Time Price · USD
11.97
-0.31 (-2.52%)
At close: Feb 21, 2025, 4:00 PM
12.00
+0.03 (0.25%)
After-hours: Feb 21, 2025, 4:02 PM EST
Patria Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 12.28 | 12.37 | 11.90 | 11.97 | 11.97 | -2.52% | 979,502 |
| Feb 20, 2025 | 12.34 | 12.34 | 12.12 | 12.28 | 12.28 | -0.93% | 385,368 |
| Feb 19, 2025 | 12.61 | 12.61 | 12.37 | 12.40 | 12.40 | -2.25% | 442,366 |
| Feb 18, 2025 | 12.70 | 12.83 | 12.56 | 12.68 | 12.68 | -0.08% | 498,850 |
| Feb 14, 2025 | 12.73 | 12.81 | 12.60 | 12.69 | 12.69 | -0.24% | 627,909 |
| Feb 13, 2025 | 12.63 | 12.92 | 12.51 | 12.72 | 12.72 | 1.84% | 841,332 |
| Feb 12, 2025 | 12.00 | 12.89 | 11.97 | 12.49 | 12.49 | 4.17% | 964,213 |
| Feb 11, 2025 | 11.88 | 12.00 | 11.69 | 11.99 | 11.99 | 0.33% | 302,338 |
| Feb 10, 2025 | 11.92 | 11.96 | 11.71 | 11.95 | 11.95 | 1.44% | 418,542 |
| Feb 7, 2025 | 11.80 | 11.80 | 11.58 | 11.78 | 11.78 | -0.17% | 452,646 |
| Feb 6, 2025 | 11.80 | 11.84 | 11.73 | 11.80 | 11.80 | 0.60% | 570,870 |
| Feb 5, 2025 | 11.74 | 11.82 | 11.64 | 11.73 | 11.73 | 0.26% | 455,389 |
| Feb 4, 2025 | 11.64 | 11.86 | 11.55 | 11.70 | 11.70 | 0.17% | 744,920 |
| Feb 3, 2025 | 11.64 | 11.79 | 11.47 | 11.68 | 11.68 | -1.77% | 758,941 |
| Jan 31, 2025 | 12.10 | 12.23 | 11.79 | 11.89 | 11.89 | -1.41% | 494,229 |
| Jan 30, 2025 | 11.85 | 12.13 | 11.83 | 12.06 | 12.06 | 2.90% | 389,524 |
| Jan 29, 2025 | 11.94 | 12.01 | 11.66 | 11.72 | 11.72 | -1.76% | 375,737 |
| Jan 28, 2025 | 12.00 | 12.13 | 11.91 | 11.93 | 11.93 | -0.58% | 305,547 |
| Jan 27, 2025 | 12.05 | 12.11 | 11.88 | 12.00 | 12.00 | -1.07% | 576,253 |
| Jan 24, 2025 | 12.05 | 12.33 | 12.01 | 12.13 | 12.13 | 0.66% | 352,189 |
| Jan 23, 2025 | 11.90 | 12.20 | 11.90 | 12.05 | 12.05 | 0.84% | 574,635 |
| Jan 22, 2025 | 11.78 | 12.00 | 11.77 | 11.95 | 11.95 | 1.27% | 377,393 |
| Jan 21, 2025 | 11.70 | 11.83 | 11.70 | 11.80 | 11.80 | 1.29% | 460,863 |
| Jan 17, 2025 | 11.25 | 11.73 | 11.17 | 11.65 | 11.65 | 4.95% | 518,889 |
| Jan 16, 2025 | 11.51 | 11.58 | 11.10 | 11.10 | 11.10 | -3.56% | 410,622 |
| Jan 15, 2025 | 11.56 | 11.62 | 11.40 | 11.51 | 11.51 | 2.31% | 267,698 |
| Jan 14, 2025 | 11.25 | 11.31 | 11.09 | 11.25 | 11.25 | 0.45% | 514,869 |
| Jan 13, 2025 | 11.17 | 11.29 | 11.07 | 11.20 | 11.20 | -0.71% | 472,103 |
| Jan 10, 2025 | 11.41 | 11.44 | 11.15 | 11.28 | 11.28 | -2.67% | 473,258 |
| Jan 8, 2025 | 11.35 | 11.85 | 11.27 | 11.59 | 11.59 | 1.67% | 611,253 |
| Jan 7, 2025 | 11.49 | 11.51 | 11.32 | 11.40 | 11.40 | -0.70% | 372,686 |
| Jan 6, 2025 | 11.56 | 11.83 | 11.43 | 11.48 | 11.48 | 0.44% | 535,423 |
| Jan 3, 2025 | 11.51 | 11.51 | 11.34 | 11.43 | 11.43 | - | 470,949 |
| Jan 2, 2025 | 11.63 | 11.70 | 11.34 | 11.43 | 11.43 | -1.72% | 549,814 |
| Dec 31, 2024 | 11.56 | 11.65 | 11.50 | 11.63 | 11.63 | 1.22% | 411,478 |
| Dec 30, 2024 | 11.50 | 11.53 | 11.36 | 11.49 | 11.49 | -0.86% | 353,994 |
| Dec 27, 2024 | 11.58 | 11.68 | 11.48 | 11.59 | 11.59 | -0.43% | 345,588 |
| Dec 26, 2024 | 11.49 | 11.67 | 11.41 | 11.64 | 11.64 | 1.13% | 531,462 |
| Dec 24, 2024 | 11.47 | 11.57 | 11.39 | 11.51 | 11.51 | 0.88% | 587,993 |
| Dec 23, 2024 | 11.50 | 11.52 | 11.33 | 11.41 | 11.41 | -0.52% | 646,228 |
| Dec 20, 2024 | 11.19 | 11.63 | 11.14 | 11.47 | 11.47 | 1.10% | 1,329,461 |
| Dec 19, 2024 | 11.90 | 12.04 | 11.34 | 11.35 | 11.35 | -3.45% | 1,128,081 |
| Dec 18, 2024 | 12.77 | 12.87 | 11.67 | 11.75 | 11.75 | -7.77% | 1,276,350 |
| Dec 17, 2024 | 12.31 | 12.78 | 12.20 | 12.74 | 12.74 | 2.74% | 1,062,880 |
| Dec 16, 2024 | 12.52 | 12.54 | 12.36 | 12.40 | 12.40 | -1.20% | 438,056 |
| Dec 13, 2024 | 12.69 | 12.73 | 12.50 | 12.55 | 12.55 | -1.49% | 538,327 |
| Dec 12, 2024 | 12.82 | 12.97 | 12.67 | 12.74 | 12.74 | -1.16% | 624,301 |
| Dec 11, 2024 | 12.75 | 12.93 | 12.60 | 12.89 | 12.89 | 1.58% | 589,931 |
| Dec 10, 2024 | 12.53 | 12.80 | 12.53 | 12.69 | 12.69 | 1.12% | 618,314 |
| Dec 9, 2024 | 12.10 | 12.55 | 12.05 | 12.55 | 12.55 | 4.50% | 737,012 |
| Dec 6, 2024 | 12.26 | 12.29 | 12.00 | 12.01 | 12.01 | -2.04% | 291,407 |
| Dec 5, 2024 | 12.20 | 12.44 | 12.20 | 12.26 | 12.26 | 0.74% | 380,282 |
| Dec 4, 2024 | 12.08 | 12.21 | 12.00 | 12.17 | 12.17 | 1.33% | 464,546 |
| Dec 3, 2024 | 11.98 | 12.17 | 11.94 | 12.01 | 12.01 | 0.25% | 532,849 |
| Dec 2, 2024 | 12.06 | 12.09 | 11.82 | 11.98 | 11.98 | 0.17% | 781,723 |
| Nov 29, 2024 | 12.16 | 12.21 | 11.86 | 11.96 | 11.96 | -1.56% | 1,123,352 |
| Nov 27, 2024 | 12.35 | 12.44 | 12.12 | 12.15 | 12.15 | -1.62% | 641,002 |
| Nov 26, 2024 | 12.46 | 12.51 | 12.24 | 12.35 | 12.35 | -1.83% | 565,523 |
| Nov 25, 2024 | 12.55 | 12.68 | 12.38 | 12.58 | 12.58 | 0.80% | 1,396,635 |
| Nov 22, 2024 | 12.28 | 12.55 | 12.26 | 12.48 | 12.48 | 1.38% | 413,646 |
| Nov 21, 2024 | 12.08 | 12.34 | 11.99 | 12.31 | 12.31 | 2.84% | 375,599 |
| Nov 20, 2024 | 11.97 | 12.00 | 11.78 | 11.97 | 11.97 | 0.08% | 335,406 |
| Nov 19, 2024 | 11.66 | 11.99 | 11.61 | 11.96 | 11.96 | 2.40% | 479,638 |
| Nov 18, 2024 | 11.77 | 11.86 | 11.67 | 11.68 | 11.68 | -2.01% | 565,899 |
| Nov 15, 2024 | 12.28 | 12.32 | 11.85 | 11.92 | 11.77 | -2.38% | 539,247 |
| Nov 14, 2024 | 12.27 | 12.41 | 12.18 | 12.21 | 12.06 | -0.41% | 440,354 |
| Nov 13, 2024 | 12.33 | 12.41 | 12.22 | 12.26 | 12.11 | -0.41% | 547,609 |
| Nov 12, 2024 | 12.38 | 12.40 | 12.24 | 12.31 | 12.15 | -0.57% | 539,744 |
| Nov 11, 2024 | 12.25 | 12.52 | 12.24 | 12.38 | 12.22 | 1.81% | 590,009 |
| Nov 8, 2024 | 11.97 | 12.19 | 11.87 | 12.16 | 12.01 | 0.91% | 803,422 |
| Nov 7, 2024 | 12.29 | 12.37 | 12.03 | 12.05 | 11.90 | -2.27% | 653,579 |
| Nov 6, 2024 | 12.20 | 12.42 | 11.92 | 12.33 | 12.17 | 4.05% | 1,037,558 |
| Nov 5, 2024 | 11.71 | 11.89 | 11.38 | 11.85 | 11.70 | - | 964,021 |
| Nov 4, 2024 | 11.65 | 11.92 | 11.63 | 11.85 | 11.70 | 1.63% | 709,570 |
| Nov 1, 2024 | 11.66 | 11.81 | 11.54 | 11.66 | 11.51 | 0.17% | 610,691 |
| Oct 31, 2024 | 11.84 | 11.92 | 11.62 | 11.64 | 11.49 | -1.36% | 548,089 |
| Oct 30, 2024 | 11.68 | 11.92 | 11.68 | 11.80 | 11.65 | 0.43% | 1,116,932 |
| Oct 29, 2024 | 11.69 | 11.85 | 11.68 | 11.75 | 11.60 | - | 326,137 |
| Oct 28, 2024 | 11.70 | 11.80 | 11.62 | 11.75 | 11.60 | 1.47% | 487,285 |
| Oct 25, 2024 | 11.77 | 11.79 | 11.52 | 11.58 | 11.43 | -1.57% | 469,322 |
| Oct 24, 2024 | 11.27 | 11.79 | 11.25 | 11.77 | 11.62 | 5.71% | 677,784 |
| Oct 23, 2024 | 11.19 | 11.28 | 11.05 | 11.13 | 10.99 | -0.80% | 524,288 |
| Oct 22, 2024 | 11.32 | 11.35 | 11.17 | 11.22 | 11.08 | -1.23% | 595,215 |
| Oct 21, 2024 | 11.50 | 11.59 | 11.26 | 11.36 | 11.22 | -1.82% | 485,974 |
| Oct 18, 2024 | 11.56 | 11.67 | 11.50 | 11.57 | 11.42 | 0.78% | 794,336 |
| Oct 17, 2024 | 11.46 | 11.61 | 11.43 | 11.48 | 11.33 | 0.09% | 559,770 |
| Oct 16, 2024 | 11.32 | 11.49 | 11.24 | 11.47 | 11.33 | 2.05% | 1,189,977 |
| Oct 15, 2024 | 11.40 | 11.51 | 11.24 | 11.24 | 11.10 | -1.49% | 556,818 |
| Oct 14, 2024 | 11.19 | 11.42 | 11.11 | 11.41 | 11.27 | 2.15% | 638,784 |
| Oct 11, 2024 | 11.02 | 11.17 | 11.02 | 11.17 | 11.03 | 0.90% | 580,335 |
| Oct 10, 2024 | 10.93 | 11.12 | 10.86 | 11.07 | 10.93 | 0.27% | 597,572 |
| Oct 9, 2024 | 10.96 | 11.04 | 10.82 | 11.04 | 10.90 | 0.55% | 691,958 |
| Oct 8, 2024 | 11.05 | 11.05 | 10.87 | 10.98 | 10.84 | -0.81% | 553,107 |
| Oct 7, 2024 | 11.00 | 11.09 | 10.86 | 11.07 | 10.93 | 0.64% | 979,320 |
| Oct 4, 2024 | 11.00 | 11.00 | 10.80 | 11.00 | 10.86 | 1.10% | 657,938 |
| Oct 3, 2024 | 11.06 | 11.10 | 10.74 | 10.88 | 10.74 | -2.77% | 811,762 |
| Oct 2, 2024 | 11.09 | 11.28 | 11.08 | 11.19 | 11.05 | 0.90% | 370,413 |
| Oct 1, 2024 | 11.14 | 11.16 | 10.90 | 11.09 | 10.95 | -0.72% | 706,392 |
| Sep 30, 2024 | 11.43 | 11.46 | 11.11 | 11.17 | 11.03 | -2.70% | 503,853 |
| Sep 27, 2024 | 11.46 | 11.56 | 11.35 | 11.48 | 11.33 | 1.15% | 488,967 |