Patria Investments Limited (PAX)

Patria Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	10.13	10.40	10.12	10.38	10.38	3.80%	1,033,531
Sep 18, 2026	10.04	10.11	9.91	10.00	10.00	-0.50%	1,288,331
Sep 17, 2026	10.19	10.19	10.05	10.05	10.05	-0.10%	809,158
Sep 16, 2026	10.28	10.29	9.97	10.06	10.06	-1.76%	1,084,097
Sep 15, 2026	10.45	10.68	10.23	10.24	10.24	-2.29%	1,186,846
Sep 14, 2026	10.62	10.69	10.39	10.48	10.48	-1.32%	1,196,110
Sep 11, 2026	10.87	10.93	10.62	10.62	10.62	-1.21%	1,101,677
Sep 10, 2026	10.76	10.89	10.60	10.75	10.75	-0.65%	1,088,876
Sep 9, 2026	10.77	10.89	10.56	10.82	10.82	-3.39%	2,373,062
Sep 8, 2026	11.10	11.27	11.06	11.20	11.20	0.54%	1,011,460
Sep 4, 2026	11.19	11.33	11.10	11.14	11.14	-1.50%	673,337
Sep 3, 2026	11.44	11.53	11.18	11.31	11.31	-0.18%	1,042,452
Sep 2, 2026	11.25	11.44	11.15	11.33	11.33	0.71%	1,001,803
Sep 1, 2026	11.16	11.38	10.86	11.25	11.25	-0.79%	1,271,486
Aug 31, 2026	11.33	11.52	11.29	11.34	11.34	-	1,375,521
Aug 28, 2026	11.64	11.70	11.29	11.34	11.34	-2.66%	1,126,023
Aug 27, 2026	11.60	11.75	11.56	11.65	11.65	0.43%	939,186
Aug 26, 2026	11.77	11.85	11.59	11.60	11.60	-1.53%	953,317
Aug 25, 2026	11.47	11.81	11.39	11.78	11.78	2.61%	934,187
Aug 24, 2026	11.47	11.60	11.33	11.48	11.48	0.17%	1,370,992
Aug 21, 2026	11.37	11.66	11.36	11.46	11.46	1.33%	980,527
Aug 20, 2026	11.40	11.51	11.25	11.31	11.31	-1.31%	862,451
Aug 19, 2026	11.35	11.60	11.31	11.46	11.46	1.78%	1,218,240
Aug 18, 2026	11.42	11.43	11.21	11.26	11.26	-1.40%	936,556
Aug 17, 2026	11.50	11.60	11.34	11.42	11.42	-0.70%	1,166,822
Aug 14, 2026	11.62	11.64	11.41	11.50	11.50	-1.12%	1,075,426
Aug 13, 2026	11.11	11.65	11.11	11.63	11.63	4.68%	1,557,059
Aug 12, 2026	11.28	11.38	11.06	11.11	11.11	-0.80%	1,237,563
Aug 11, 2026	11.29	11.56	11.16	11.20	11.20	-	1,408,877
Aug 10, 2026	11.37	11.48	11.17	11.20	11.20	-1.47%	1,169,493
Aug 7, 2026	11.28	11.58	11.28	11.53	11.37	2.67%	1,514,070
Aug 6, 2026	11.37	11.38	11.21	11.23	11.07	-0.97%	689,678
Aug 5, 2026	11.51	11.65	11.32	11.34	11.18	-0.79%	1,181,896
Aug 4, 2026	11.30	11.69	11.30	11.43	11.27	2.33%	1,694,274
Aug 3, 2026	10.85	11.32	10.85	11.17	11.01	3.23%	1,646,048
Jul 31, 2026	11.25	11.39	10.55	10.82	10.67	-1.37%	1,845,281
Jul 30, 2026	10.77	11.01	10.64	10.97	10.82	2.72%	1,513,819
Jul 29, 2026	11.03	11.04	10.65	10.68	10.53	-3.78%	1,410,041
Jul 28, 2026	11.06	11.13	10.94	11.10	10.94	0.36%	1,216,630
Jul 27, 2026	10.94	11.12	10.91	11.06	10.90	2.41%	807,678
Jul 24, 2026	10.86	10.90	10.71	10.80	10.65	0.09%	1,481,215
Jul 23, 2026	10.83	10.94	10.71	10.79	10.64	-1.28%	1,085,928
Jul 22, 2026	11.15	11.21	10.92	10.93	10.78	-1.89%	887,830
Jul 21, 2026	11.00	11.29	10.96	11.14	10.98	0.45%	661,030
Jul 20, 2026	11.06	11.12	10.89	11.09	10.93	0.73%	790,484
Jul 17, 2026	10.92	11.08	10.87	11.01	10.85	-0.81%	744,090
Jul 16, 2026	11.21	11.22	11.07	11.10	10.94	-0.45%	589,069
Jul 15, 2026	11.20	11.34	11.12	11.15	10.99	0.45%	815,839
Jul 14, 2026	10.95	11.15	10.90	11.10	10.94	1.74%	580,493
Jul 13, 2026	11.10	11.23	10.85	10.91	10.76	-1.27%	571,607

Data Source: S&P Global Market Intelligence Last updated: Sep 21, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 21, 2026

Data Sources Report a data error

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.