Patria Investments Limited (PAX)

Patria Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.17	11.24	11.01	11.02	11.02	-1.34%	539,634
May 21, 2026	11.00	11.32	10.94	11.17	11.17	0.54%	706,153
May 20, 2026	10.93	11.22	10.72	11.11	11.11	1.65%	868,289
May 19, 2026	11.18	11.20	10.91	10.93	10.93	-1.97%	770,369
May 18, 2026	11.19	11.32	11.11	11.15	11.15	-0.42%	560,174
May 15, 2026	11.42	11.49	11.12	11.36	11.20	-1.73%	1,146,138
May 14, 2026	11.32	11.99	11.30	11.56	11.39	2.39%	902,373
May 13, 2026	11.50	11.56	11.26	11.29	11.13	-2.25%	1,139,480
May 12, 2026	11.71	11.71	11.37	11.55	11.38	-1.70%	1,129,387
May 11, 2026	12.30	12.30	11.73	11.75	11.58	-5.01%	1,668,489
May 8, 2026	12.07	12.46	12.07	12.37	12.19	2.74%	1,956,104
May 7, 2026	12.53	12.64	11.75	12.04	11.87	-6.81%	2,269,705
May 6, 2026	13.01	13.15	12.84	12.92	12.74	-0.15%	1,646,291
May 5, 2026	12.71	12.97	12.63	12.94	12.75	2.05%	540,033
May 4, 2026	12.68	12.92	12.62	12.68	12.50	-0.08%	598,603
May 1, 2026	13.00	13.00	12.67	12.69	12.51	-1.70%	458,276
Apr 30, 2026	12.48	12.92	12.33	12.91	12.73	3.53%	681,345
Apr 29, 2026	12.63	12.67	12.40	12.47	12.29	-1.27%	654,937
Apr 28, 2026	12.73	12.85	12.53	12.63	12.45	-0.63%	632,802
Apr 27, 2026	13.04	13.25	12.67	12.71	12.53	-2.90%	749,928
Apr 24, 2026	12.79	13.16	12.79	13.09	12.90	1.63%	832,673
Apr 23, 2026	13.10	13.10	12.76	12.88	12.70	-1.83%	890,157
Apr 22, 2026	13.23	13.38	13.03	13.12	12.93	-0.68%	850,636
Apr 21, 2026	13.31	13.55	13.20	13.21	13.02	-0.75%	797,563
Apr 20, 2026	13.35	13.48	13.19	13.31	13.12	-0.30%	528,075
Apr 17, 2026	13.35	13.49	13.24	13.35	13.16	1.91%	912,498
Apr 16, 2026	12.99	13.19	12.92	13.10	12.91	1.55%	703,607
Apr 15, 2026	12.52	12.98	12.43	12.90	12.72	4.03%	1,197,633
Apr 14, 2026	12.47	12.66	12.39	12.40	12.22	-0.56%	602,461
Apr 13, 2026	12.22	12.51	12.15	12.47	12.29	1.30%	590,063
Apr 10, 2026	12.47	12.56	12.24	12.31	12.13	-1.12%	684,569
Apr 9, 2026	12.22	12.53	12.18	12.45	12.27	0.48%	582,312
Apr 8, 2026	12.98	13.07	12.18	12.39	12.21	0.73%	1,131,414
Apr 7, 2026	12.47	12.58	12.30	12.30	12.12	-2.46%	861,373
Apr 6, 2026	12.62	12.73	12.46	12.61	12.43	-0.39%	1,120,659
Apr 2, 2026	12.45	12.92	12.44	12.66	12.48	0.16%	1,007,549
Apr 1, 2026	12.71	12.87	12.48	12.64	12.46	0.32%	1,298,782
Mar 31, 2026	12.39	12.66	12.12	12.60	12.42	4.83%	1,667,742
Mar 30, 2026	11.70	12.05	11.69	12.02	11.85	3.80%	1,499,622
Mar 27, 2026	11.38	11.74	11.31	11.58	11.41	0.61%	980,533
Mar 26, 2026	11.41	11.57	11.28	11.51	11.35	-0.35%	774,240
Mar 25, 2026	11.58	11.76	11.50	11.55	11.38	1.67%	667,658
Mar 24, 2026	11.38	11.38	11.20	11.36	11.20	-1.30%	533,087
Mar 23, 2026	11.49	11.69	11.30	11.51	11.35	2.77%	606,818
Mar 20, 2026	11.46	11.49	11.05	11.20	11.04	-2.52%	953,831
Mar 19, 2026	11.14	11.50	11.06	11.49	11.33	1.95%	784,800
Mar 18, 2026	11.25	11.46	11.20	11.27	11.11	-0.88%	624,234
Mar 17, 2026	11.50	11.69	11.32	11.37	11.21	-0.18%	722,621
Mar 16, 2026	11.39	11.51	11.22	11.39	11.23	1.42%	675,804
Mar 13, 2026	11.63	11.76	11.19	11.23	11.07	-2.85%	811,086

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.