Patria Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	11.29	11.56	11.16	11.20	11.20	-	1,406,383
Aug 10, 2026	11.37	11.48	11.17	11.20	11.20	-1.47%	1,169,291
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
Jul 10, 2026	11.11	11.28	11.03	11.05	10.89	-0.09%	568,059
Jul 9, 2026	11.02	11.22	10.96	11.06	10.90	0.55%	852,485
Jul 8, 2026	11.00	11.03	10.92	11.00	10.84	-0.63%	659,533
Jul 7, 2026	11.24	11.38	11.06	11.07	10.91	-0.72%	473,871
Jul 6, 2026	11.11	11.36	11.11	11.15	10.99	0.45%	654,129
Jul 2, 2026	11.12	11.26	11.05	11.10	10.94	0.91%	722,412
Jul 1, 2026	11.03	11.24	10.99	11.00	10.84	0.18%	703,768
Jun 30, 2026	10.82	11.01	10.77	10.98	10.83	2.14%	779,135
Jun 29, 2026	11.06	11.10	10.56	10.75	10.60	-2.18%	1,222,169
Jun 26, 2026	10.87	11.11	10.85	10.99	10.84	1.01%	1,641,331
Jun 25, 2026	10.88	11.00	10.75	10.88	10.73	1.12%	921,242
Jun 24, 2026	11.03	11.13	10.72	10.76	10.61	-2.45%	971,358
Jun 23, 2026	11.13	11.27	10.93	11.03	10.87	-1.61%	963,401
Jun 22, 2026	11.30	11.48	11.18	11.21	11.05	-1.41%	1,102,522
Jun 18, 2026	11.64	11.70	11.30	11.37	11.21	-1.56%	1,437,534
Jun 17, 2026	11.62	12.06	11.55	11.55	11.39	-0.60%	761,251
Jun 16, 2026	11.63	11.78	11.58	11.62	11.46	0.35%	568,273
Jun 15, 2026	11.74	11.95	11.56	11.58	11.42	0.26%	495,806
Jun 12, 2026	11.53	11.81	11.52	11.55	11.39	0.43%	643,757
Jun 11, 2026	11.25	11.52	11.16	11.50	11.34	2.50%	471,412
Jun 10, 2026	11.47	11.70	11.21	11.22	11.06	-2.18%	562,081
Jun 9, 2026	11.40	11.67	11.40	11.47	11.31	0.61%	989,008
Jun 8, 2026	11.53	11.53	11.30	11.40	11.24	2.24%	1,116,438
Jun 5, 2026	11.41	11.53	11.05	11.15	10.99	-3.09%	753,320
Jun 4, 2026	11.42	11.54	11.33	11.51	11.34	3.00%	624,230
Jun 3, 2026	11.37	11.37	11.02	11.17	11.01	-3.87%	1,357,630
Jun 2, 2026	11.83	11.83	11.55	11.62	11.46	-0.26%	1,196,615
Jun 1, 2026	11.58	11.76	11.45	11.65	11.49	0.52%	1,210,905