Patria Investments Limited (PAX)

NASDAQ: PAX · Real-Time Price · USD

11.67

+0.41 (3.64%)

At close: Oct 9, 2026, 4:00 PM EDT

11.63

-0.04 (-0.34%)

After-hours: Oct 9, 2026, 7:30 PM EDT

Patria Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	11.32	11.74	11.29	11.67	11.67	3.64%	1,255,206
Oct 8, 2026	11.11	11.33	10.96	11.26	11.26	1.35%	926,792
Oct 7, 2026	11.06	11.20	10.96	11.11	11.11	-0.80%	1,128,692
Oct 6, 2026	11.17	11.31	11.10	11.20	11.20	0.90%	1,346,224
Oct 5, 2026	10.77	11.25	10.49	11.10	11.10	8.72%	3,093,224
Oct 2, 2026	10.24	10.25	10.01	10.21	10.21	0.69%	921,603
Oct 1, 2026	10.18	10.24	9.94	10.14	10.14	-0.10%	914,676
Sep 30, 2026	10.14	10.18	10.01	10.15	10.15	0.89%	928,351
Sep 29, 2026	10.06	10.09	9.89	10.06	10.06	-	979,978
Sep 28, 2026	10.14	10.16	9.98	10.06	10.06	-1.76%	1,021,164
Sep 25, 2026	10.18	10.29	10.11	10.24	10.24	0.89%	641,313
Sep 24, 2026	10.18	10.23	9.98	10.15	10.15	-0.88%	919,292
Sep 23, 2026	10.45	10.48	10.22	10.24	10.24	-2.48%	643,419
Sep 22, 2026	10.50	10.58	10.33	10.50	10.50	1.16%	1,020,064
Sep 21, 2026	10.13	10.40	10.12	10.38	10.38	3.80%	1,055,492
Sep 18, 2026	10.04	10.11	9.91	10.00	10.00	-0.50%	1,463,651
Sep 17, 2026	10.19	10.19	10.05	10.05	10.05	-0.10%	809,358
Sep 16, 2026	10.28	10.29	9.97	10.06	10.06	-1.76%	1,085,171
Sep 15, 2026	10.45	10.68	10.23	10.24	10.24	-2.29%	1,245,539
Sep 14, 2026	10.62	10.69	10.39	10.48	10.48	-1.32%	1,196,138
Sep 11, 2026	10.87	10.93	10.62	10.62	10.62	-1.21%	1,102,710
Sep 10, 2026	10.76	10.89	10.60	10.75	10.75	-0.65%	1,088,883
Sep 9, 2026	10.77	10.89	10.56	10.82	10.82	-3.39%	2,375,550
Sep 8, 2026	11.10	11.27	11.06	11.20	11.20	0.54%	1,012,072
Sep 4, 2026	11.19	11.33	11.10	11.14	11.14	-1.50%	673,339
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