Patria Investments Limited (PAX) NASDAQ

11.29

-0.26(-2.25%)

Updated at May 13 04:00PM

Currency In USD

PAX Historical Return

If you invested $1000 in Patria Investments Limited (PAX) since IPO date, it would be worth $747.68 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,065.09, while $1000 invested 1 year ago would be worth $942.4. This corresponds to total returns of -25.23%, 6.51%, -5.76%, respectively, with annualized returns of -5.33%, 1.27%, -5.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PAX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	11.5	11.29	11.29	11.56	11.26	1.14M
May 12, 2026	11.71	11.55	11.55	11.71	11.37	1.13M
May 11, 2026	12.3	11.75	11.75	12.3	11.73	1.66M
May 08, 2026	12.07	12.37	12.37	12.45	12.07	1.94M
May 07, 2026	12.53	12.04	12.04	12.64	11.75	2.27M
May 06, 2026	13.01	12.92	12.92	13.15	12.84	1.65M
May 05, 2026	12.71	12.94	12.94	12.97	12.63	525,463
May 04, 2026	12.68	12.68	12.68	12.92	12.62	598,603
May 01, 2026	13	12.69	12.69	13	12.67	458,256
April 30, 2026	12.48	12.91	12.91	12.92	12.33	494,518
April 29, 2026	12.63	12.47	12.47	12.67	12.4	654,857
April 28, 2026	12.73	12.63	12.63	12.85	12.53	632,802
April 27, 2026	13.04	12.71	12.71	13.25	12.67	749,926
April 24, 2026	12.79	13.09	13.09	13.16	12.79	566,763
April 23, 2026	13.1	12.88	12.88	13.1	12.76	888,157
April 22, 2026	13.23	13.12	13.12	13.38	13.03	850,636
April 21, 2026	13.31	13.21	13.21	13.55	13.2	797,286
April 20, 2026	13.35	13.31	13.31	13.48	13.19	528,075
April 17, 2026	13.35	13.35	13.35	13.49	13.24	909,390
April 16, 2026	12.99	13.1	13.1	13.19	12.92	703,053
April 15, 2026	12.52	12.9	12.9	12.98	12.43	1.2M
April 14, 2026	12.47	12.4	12.4	12.66	12.39	602,460
April 13, 2026	12.22	12.47	12.47	12.51	12.15	590,038
April 10, 2026	12.47	12.31	12.31	12.56	12.24	683,366
April 09, 2026	12.22	12.45	12.45	12.53	12.18	582,312
April 08, 2026	12.98	12.39	12.39	13.07	12.18	1.13M
April 07, 2026	12.47	12.3	12.3	12.58	12.3	861,400
April 06, 2026	12.62	12.61	12.61	12.73	12.46	1.12M
April 02, 2026	12.45	12.66	12.66	12.92	12.44	1.01M
April 01, 2026	12.71	12.64	12.64	12.87	12.48	1.3M
March 31, 2026	12.39	12.6	12.6	12.66	12.12	1.66M
March 30, 2026	11.7	12.02	12.02	12.05	11.69	1.49M
March 27, 2026	11.38	11.58	11.58	11.73	11.31	962,950
March 26, 2026	11.41	11.51	11.51	11.57	11.28	774,239
March 25, 2026	11.58	11.55	11.55	11.76	11.5	667,657
March 24, 2026	11.38	11.36	11.36	11.38	11.2	532,532
March 23, 2026	11.49	11.51	11.51	11.69	11.3	606,537
March 20, 2026	11.46	11.2	11.2	11.49	11.05	945,650
March 19, 2026	11.14	11.49	11.49	11.5	11.06	765,968
March 18, 2026	11.25	11.27	11.27	11.46	11.2	624,209
March 17, 2026	11.5	11.37	11.37	11.69	11.32	702,020
March 16, 2026	11.39	11.39	11.39	11.51	11.22	672,486
March 13, 2026	11.63	11.23	11.23	11.76	11.19	811,051
March 12, 2026	11.71	11.56	11.56	11.72	11.32	1.19M
March 11, 2026	11.76	11.96	11.96	11.96	11.7	1.35M
March 10, 2026	11.79	11.84	11.84	12	11.64	959,334
March 09, 2026	11.75	11.81	11.81	11.84	11.4	1.22M
March 06, 2026	12.11	11.97	11.97	12.27	11.8	1.06M
March 05, 2026	12.35	12.33	12.33	12.52	12.11	933,401
March 04, 2026	12.63	12.46	12.46	12.66	12.36	658,884
March 03, 2026	12.75	12.51	12.51	13.09	12.25	784,194
March 02, 2026	13	13.13	13.13	13.31	12.79	908,711
February 27, 2026	13.3	13.12	13.12	13.32	12.86	1.36M
February 26, 2026	13.33	13.5	13.5	13.69	13.01	1.31M
February 25, 2026	13.36	13.37	13.37	13.4	13.1	811,536
February 24, 2026	13.25	13.32	13.32	13.54	13.14	820,003
February 23, 2026	13.92	13.27	13.27	13.92	13.23	1.15M
February 20, 2026	13.69	14	14	14.05	13.64	1.09M
February 19, 2026	13.82	14	13.85	14	13.47	966,000
February 18, 2026	13.77	13.9	13.75	13.99	13.69	938,811