Patria Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	11.12	11.26	11.05	11.10	11.10	0.91%	722,122
Jul 1, 2026	11.03	11.24	10.99	11.00	11.00	0.18%	703,765
Jun 30, 2026	10.82	11.01	10.77	10.98	10.98	2.14%	778,989
Jun 29, 2026	11.06	11.10	10.56	10.75	10.75	-2.18%	1,221,637
Jun 26, 2026	10.87	11.11	10.85	10.99	10.99	1.01%	1,619,478
Jun 25, 2026	10.88	11.00	10.75	10.88	10.88	1.12%	919,309
Jun 24, 2026	11.03	11.13	10.72	10.76	10.76	-2.45%	899,861
Jun 23, 2026	11.13	11.27	10.93	11.03	11.03	-1.61%	963,401
Jun 22, 2026	11.30	11.48	11.18	11.21	11.21	-1.41%	1,102,383
Jun 18, 2026	11.64	11.70	11.30	11.37	11.37	-1.56%	1,437,384
Jun 17, 2026	11.62	12.06	11.55	11.55	11.55	-0.60%	761,251
Jun 16, 2026	11.63	11.78	11.58	11.62	11.62	0.35%	567,881
Jun 15, 2026	11.74	11.95	11.56	11.58	11.58	0.26%	493,330
Jun 12, 2026	11.53	11.81	11.52	11.55	11.55	0.43%	642,689
Jun 11, 2026	11.25	11.52	11.16	11.50	11.50	2.50%	468,094
Jun 10, 2026	11.47	11.70	11.21	11.22	11.22	-2.18%	554,091
Jun 9, 2026	11.40	11.67	11.40	11.47	11.47	0.61%	989,007
Jun 8, 2026	11.53	11.53	11.30	11.40	11.40	2.24%	1,116,432
Jun 5, 2026	11.41	11.53	11.05	11.15	11.15	-3.09%	753,320
Jun 4, 2026	11.42	11.54	11.33	11.51	11.51	3.00%	624,226
Jun 3, 2026	11.37	11.37	11.02	11.17	11.17	-3.87%	1,357,626
Jun 2, 2026	11.83	11.83	11.55	11.62	11.62	-0.26%	1,193,195
Jun 1, 2026	11.58	11.76	11.45	11.65	11.65	0.52%	1,200,896
May 29, 2026	11.56	11.65	11.33	11.59	11.59	1.40%	1,834,720
May 28, 2026	11.41	11.56	11.27	11.43	11.43	-0.44%	514,435
May 27, 2026	11.29	11.53	11.15	11.48	11.48	1.68%	540,812
May 26, 2026	11.31	11.38	11.22	11.29	11.29	2.45%	1,064,554
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