Patria Investments Limited (PAX)

NASDAQ: PAX · Real-Time Price · USD

9.18

-0.12 (-1.29%)

At close: Oct 30, 2026, 4:00 PM EDT

9.26

+0.08 (0.87%)

After-hours: Oct 30, 2026, 7:38 PM EDT

Patria Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	9.17	9.30	9.05	9.18	9.18	-1.29%	1,225,827
Oct 29, 2026	9.40	9.72	9.25	9.30	9.30	-0.53%	1,484,110
Oct 28, 2026	9.66	9.66	9.25	9.35	9.35	-1.84%	1,438,129
Oct 27, 2026	10.00	10.07	9.41	9.53	9.53	-2.51%	1,887,180
Oct 26, 2026	10.00	10.15	9.50	9.77	9.77	-16.78%	3,573,771
Oct 23, 2026	11.84	11.84	11.44	11.74	11.74	-1.34%	899,685
Oct 22, 2026	11.82	12.08	11.76	11.90	11.90	-0.08%	898,763
Oct 21, 2026	12.12	12.15	11.87	11.91	11.91	-1.00%	921,041
Oct 20, 2026	11.74	12.08	11.71	12.03	12.03	2.47%	1,032,431
Oct 19, 2026	11.71	11.80	11.64	11.74	11.74	0.34%	1,106,744
Oct 16, 2026	11.88	11.95	11.67	11.70	11.70	-0.93%	1,362,128
Oct 15, 2026	11.51	11.89	11.40	11.81	11.81	2.70%	1,301,435
Oct 14, 2026	11.50	11.53	11.33	11.50	11.50	-1.16%	1,087,827
Oct 13, 2026	11.85	11.90	11.61	11.64	11.64	-1.98%	1,369,538
Oct 12, 2026	11.65	11.88	11.61	11.87	11.87	1.71%	1,005,184
Oct 9, 2026	11.32	11.74	11.29	11.67	11.67	3.64%	1,255,221
Oct 8, 2026	11.11	11.33	10.96	11.26	11.26	1.35%	926,837
Oct 7, 2026	11.06	11.20	10.96	11.11	11.11	-0.80%	1,128,946
Oct 6, 2026	11.17	11.31	11.10	11.20	11.20	0.90%	1,350,321
Oct 5, 2026	10.77	11.25	10.49	11.10	11.10	8.72%	3,102,700
Oct 2, 2026	10.24	10.25	10.01	10.21	10.21	0.69%	932,398
Oct 1, 2026	10.18	10.24	9.94	10.14	10.14	-0.10%	915,739
Sep 30, 2026	10.14	10.18	10.01	10.15	10.15	0.89%	930,175
Sep 29, 2026	10.06	10.09	9.89	10.06	10.06	-	982,336
Sep 28, 2026	10.14	10.16	9.98	10.06	10.06	-1.76%	1,022,375
Sep 25, 2026	10.18	10.29	10.11	10.24	10.24	0.89%	644,119
Sep 24, 2026	10.18	10.23	9.98	10.15	10.15	-0.88%	919,296
Sep 23, 2026	10.45	10.48	10.22	10.24	10.24	-2.48%	643,542
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