Patria Investments Limited - PAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	14.23	14.3	14.3	14.38	14.16	380,550
July 01, 2025	14.07	14.18	14.18	14.34	13.99	564,525
June 30, 2025	13.84	14.06	14.06	14.11	13.8	569,600
June 27, 2025	13.76	13.72	13.72	14.02	13.71	1.31M
June 26, 2025	13.72	13.77	13.77	13.84	13.63	360,549
June 25, 2025	13.87	13.63	13.63	13.87	13.6	374,628
June 24, 2025	13.8	13.79	13.79	13.95	13.74	397,300
June 23, 2025	13.9	13.68	13.68	13.91	13.52	339,236
June 20, 2025	14.08	13.87	13.87	14.12	13.81	764,815
June 18, 2025	13.74	14	14	14.03	13.72	815,749
June 17, 2025	13.94	13.75	13.75	13.97	13.65	425,246
June 16, 2025	13.76	13.98	13.98	14.02	13.73	494,709
June 13, 2025	13.69	13.61	13.61	13.8	13.54	613,400
June 12, 2025	13.59	13.83	13.83	13.89	13.53	640,872
June 11, 2025	13.66	13.96	13.96	13.97	13.66	485,900
June 10, 2025	13.57	13.67	13.67	13.72	13.55	358,823
June 09, 2025	13.41	13.47	13.47	13.56	13.36	415,307
June 06, 2025	13.39	13.43	13.43	13.53	13.32	735,900
June 05, 2025	12.93	13.27	13.27	13.36	12.93	1.03M
June 04, 2025	12.8	12.89	12.89	12.91	12.69	971,468
June 03, 2025	12.76	12.73	12.73	12.91	12.59	926,352
June 02, 2025	12.78	12.77	12.77	12.84	12.56	452,900
May 30, 2025	12.87	12.74	12.74	12.91	12.74	499,900
May 29, 2025	13.1	12.96	12.96	13.15	12.95	429,848
May 28, 2025	13.04	13.08	13.08	13.12	12.76	1.3M
May 27, 2025	12.93	13.1	13.1	13.29	12.87	658,400
May 23, 2025	12.55	12.87	12.87	12.92	12.55	723,717
May 22, 2025	12.61	12.84	12.84	12.87	12.58	464,700

Patria Investments Limited (PAX) NASDAQ