Skip to main content
logo
Patria Investments Limited (PAX)
NASDAQ: PAX · Real-Time Price · USD
12.51
-0.62 (-4.72%)
At close: Mar 3, 2026, 4:00 PM EST
12.85
+0.34 (2.72%)
After-hours: Mar 3, 2026, 5:59 PM EST

Patria Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202612.7513.0912.2512.78--2.67%528,599
Mar 2, 202613.0013.3112.7913.1313.130.08%908,708
Feb 27, 202613.3013.3212.8613.1213.12-2.81%1,356,253
Feb 26, 202613.3313.6913.0113.5013.500.97%1,290,254
Feb 25, 202613.3613.4013.1013.3713.370.38%811,536
Feb 24, 202613.2513.5413.1413.3213.320.38%820,003
Feb 23, 202613.9213.9213.2313.2713.27-5.21%1,149,530
Feb 20, 202613.6914.0513.6414.0014.00-1,088,794
Feb 19, 202613.8214.0013.4714.0013.850.72%965,809
Feb 18, 202613.7713.9913.6913.9013.751.53%938,811
Feb 17, 202613.9113.9113.4813.6913.54-1.58%1,225,644
Feb 13, 202614.1014.2113.6213.9113.76-937,699
Feb 12, 202614.2914.4313.8013.9113.76-1.77%1,029,836
Feb 11, 202614.4314.5514.0614.1614.01-0.63%1,151,112
Feb 10, 202614.6014.9414.2114.2514.10-2.20%1,637,713
Feb 9, 202614.2214.7214.1014.5714.412.90%1,279,464
Feb 6, 202613.9314.1813.8014.1614.012.98%1,207,905
Feb 5, 202613.8713.9313.7013.7513.60-1.72%1,338,242
Feb 4, 202614.2714.4413.9013.9913.84-1.96%1,695,625
Feb 3, 202615.4315.4813.7614.2714.12-4.48%2,033,014
Feb 2, 202614.4915.0014.3614.9414.782.26%1,225,507
Jan 30, 202614.5414.7214.1814.6114.45-0.41%2,139,477
Jan 29, 202615.4515.6314.6014.6714.51-5.05%1,936,950
Jan 28, 202615.9016.1315.2815.4515.28-3.13%1,955,827
Jan 27, 202616.4516.4515.9015.9515.78-2.57%1,611,807
Jan 26, 202616.6316.9316.1716.3716.19-4.55%1,877,774
Jan 23, 202617.2217.2217.0017.1516.97-0.87%536,576
Jan 22, 202617.2017.5817.2017.3017.110.64%300,220
Jan 21, 202617.0617.2316.9017.1917.011.18%679,585
Jan 20, 202617.2417.3216.8616.9916.81-2.47%397,594
Jan 16, 202617.4217.5917.3017.4217.23-0.06%578,334
Jan 15, 202617.4917.7817.3817.4317.241.16%485,965
Jan 14, 202617.2617.2916.9617.2317.05-0.17%410,545
Jan 13, 202617.2217.3917.1117.2617.080.17%443,242
Jan 12, 202617.1417.4217.1017.2317.05-0.29%403,003
Jan 9, 202617.5817.7017.2617.2817.09-1.76%395,334
Jan 8, 202617.3317.8017.2617.5917.401.09%430,767
Jan 7, 202617.1417.5017.0217.4017.211.28%701,931
Jan 6, 202616.7417.5516.6717.1817.002.75%853,393
Jan 5, 202615.9216.7215.9216.7216.545.03%757,788
Jan 2, 202615.9216.0515.8515.9215.750.19%282,378
Dec 31, 202515.8915.9815.7815.8915.72-0.19%390,611
Dec 30, 202516.1016.2415.9115.9215.75-1.00%398,408
Dec 29, 202516.1316.1916.0216.0815.91-0.43%490,872
Dec 26, 202515.9216.1615.9216.1515.981.19%255,228
Dec 24, 202515.9316.0515.8415.9615.790.44%155,754
Dec 23, 202515.6815.9115.5715.8915.721.34%399,894
Dec 22, 202515.6315.7915.4315.6815.510.06%722,974
Dec 19, 202515.6415.8015.5015.6715.500.58%505,864
Dec 18, 202515.5015.6215.3615.5815.411.23%577,333