Patria Investments Limited - PAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.79	14.55	14.55	14.94	14.52	657,329
September 25, 2025	14.63	14.79	14.79	14.86	14.6	807,447
September 24, 2025	15.27	14.77	14.77	15.36	14.76	603,083
September 23, 2025	15.12	15.28	15.28	15.54	15.12	684,800
September 22, 2025	14.86	15.13	15.13	15.17	14.84	567,500
September 19, 2025	15.24	14.95	14.95	15.28	14.93	1.23M
September 18, 2025	15.11	15.25	15.25	15.4	15.07	679,623
September 17, 2025	14.82	14.96	14.96	15.12	14.78	618,226
September 16, 2025	14.83	14.76	14.76	14.93	14.75	436,400
September 15, 2025	14.58	14.83	14.83	14.86	14.49	303,445
September 12, 2025	14.47	14.47	14.47	14.51	14.37	431,344
September 11, 2025	14.28	14.48	14.48	14.58	14.26	534,644
September 10, 2025	14.01	14.19	14.19	14.36	14.01	521,000
September 09, 2025	14.01	14.05	14.05	14.24	13.99	631,609
September 08, 2025	13.91	14.04	14.04	14.09	13.85	590,610
September 05, 2025	13.95	13.85	13.85	14.14	13.65	626,608
September 04, 2025	13.68	13.85	13.85	13.88	13.65	388,800
September 03, 2025	13.54	13.65	13.65	14.05	13.51	769,100
September 02, 2025	13.43	13.61	13.61	13.61	13.29	799,749
August 29, 2025	13.52	13.54	13.54	13.56	13.39	667,155
August 28, 2025	13.51	13.47	13.47	13.67	13.43	615,539
August 27, 2025	13.24	13.42	13.42	13.43	13.24	595,199
August 26, 2025	13.26	13.28	13.28	13.34	13.19	724,100
August 25, 2025	13.4	13.29	13.29	13.49	13.28	474,300
August 22, 2025	13.23	13.42	13.42	13.58	13.19	623,100
August 21, 2025	13.03	13.21	13.21	13.21	12.91	414,531
August 20, 2025	13.13	13.1	13.1	13.25	12.95	518,032
August 19, 2025	13.55	13.11	13.11	13.6	13.05	476,800
August 18, 2025	13.78	13.58	13.58	13.78	13.46	222,112
August 15, 2025	13.72	13.76	13.76	13.77	13.54	587,300
August 14, 2025	13.77	13.78	13.63	13.89	13.69	231,600
August 13, 2025	13.97	13.92	13.76	14.01	13.85	260,400
August 12, 2025	13.56	13.86	13.86	14.03	13.55	445,828
August 11, 2025	13.68	13.49	13.49	13.75	13.45	389,236
August 08, 2025	13.82	13.65	13.65	13.87	13.62	261,550
August 07, 2025	13.8	13.78	13.78	13.95	13.73	303,352
August 06, 2025	13.86	13.76	13.76	13.91	13.73	381,100
August 05, 2025	13.8	13.84	13.84	13.85	13.52	572,384
August 04, 2025	13.54	13.8	13.8	13.93	13.53	538,742
August 01, 2025	12.76	13.34	13.34	13.52	12.68	1.28M
July 31, 2025	14.1	13.95	13.95	14.26	13.92	562,706
July 30, 2025	14.04	14.11	14.11	14.2	13.95	573,000
July 29, 2025	13.8	14.06	14.06	14.11	13.75	546,629
July 28, 2025	13.72	13.71	13.71	13.79	13.64	482,323
July 25, 2025	13.54	13.7	13.7	13.71	13.46	301,439
July 24, 2025	13.66	13.53	13.53	13.7	13.52	319,400
July 23, 2025	13.53	13.67	13.67	13.69	13.5	289,523
July 22, 2025	13.38	13.48	13.48	13.59	13.38	310,800
July 21, 2025	13.91	13.42	13.42	13.91	13.39	495,300
July 18, 2025	13.9	13.87	13.87	14.44	13.81	1.49M
July 17, 2025	13.48	13.88	13.88	13.98	13.41	487,613
July 16, 2025	13.4	13.5	13.5	13.58	13.29	343,100
July 15, 2025	13.45	13.37	13.37	13.48	13.32	426,129
July 14, 2025	13.64	13.41	13.41	13.65	13.39	392,976
July 11, 2025	13.84	13.66	13.66	13.86	13.65	266,324
July 10, 2025	14.01	13.88	13.88	14.04	13.76	506,800
July 09, 2025	14.18	14.03	14.03	14.19	13.99	407,538
July 08, 2025	14.43	14.18	14.18	14.43	14.16	316,800
July 07, 2025	14.38	14.33	14.33	14.51	14.24	499,149
July 03, 2025	14.34	14.49	14.49	14.52	14.34	179,101

Patria Investments Limited (PAX) NASDAQ