Patria Investments Limited - PAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 17, 2026	13.91	13.69	13.54	13.91	13.48	1.23M
February 13, 2026	14.1	13.91	13.91	14.21	13.62	937,700
February 12, 2026	14.29	13.91	13.91	14.43	13.8	1.03M
February 11, 2026	14.43	14.16	14.16	14.55	14.06	1.15M
February 10, 2026	14.6	14.25	14.25	14.94	14.21	1.64M
February 09, 2026	14.22	14.57	14.57	14.72	14.1	1.28M
February 06, 2026	13.93	14.16	14.16	14.18	13.8	1.21M
February 05, 2026	13.87	13.75	13.75	13.93	13.7	1.34M
February 04, 2026	14.27	13.99	13.99	14.44	13.9	1.7M
February 03, 2026	15.43	14.27	14.27	15.48	13.76	2.03M
February 02, 2026	14.49	14.94	14.94	15	14.36	1.23M
January 30, 2026	14.54	14.61	14.61	14.72	14.18	2.14M
January 29, 2026	15.45	14.67	14.67	15.63	14.6	1.94M
January 28, 2026	15.9	15.45	15.45	16.13	15.28	1.96M
January 27, 2026	16.45	15.95	15.95	16.45	15.9	1.61M
January 26, 2026	16.63	16.37	16.37	16.93	16.17	1.88M
January 23, 2026	17.22	17.15	17.15	17.22	17	536,600
January 22, 2026	17.2	17.3	17.3	17.58	17.2	300,220
January 21, 2026	17.06	17.19	17.19	17.23	16.9	679,600
January 20, 2026	17.24	16.99	16.99	17.32	16.86	394,403
January 16, 2026	17.42	17.42	17.42	17.59	17.3	578,334
January 15, 2026	17.49	17.43	17.43	17.77	17.38	486,000
January 14, 2026	17.27	17.23	17.23	17.29	16.96	402,550
January 13, 2026	17.22	17.26	17.26	17.39	17.11	443,242
January 12, 2026	17.14	17.23	17.23	17.42	17.1	403,003
January 09, 2026	17.58	17.28	17.28	17.7	17.26	395,334
January 08, 2026	17.33	17.59	17.59	17.8	17.26	430,800
January 07, 2026	17.14	17.4	17.4	17.5	17.02	701,931
January 06, 2026	16.74	17.18	17.18	17.55	16.67	853,400
January 05, 2026	15.92	16.72	16.72	16.72	15.92	757,800
January 02, 2026	15.92	15.92	15.92	16.05	15.85	270,423
December 31, 2025	15.89	15.89	15.89	15.98	15.78	390,611
December 30, 2025	16.1	15.92	15.92	16.24	15.91	398,408
December 29, 2025	16.13	16.08	16.08	16.19	16.02	490,900
December 26, 2025	15.92	16.15	16.15	16.16	15.92	255,228
December 24, 2025	15.93	15.96	15.96	16.05	15.84	155,800
December 23, 2025	15.68	15.89	15.89	15.91	15.57	399,900
December 22, 2025	15.63	15.68	15.68	15.79	15.43	723,000
December 19, 2025	15.64	15.67	15.67	15.8	15.5	505,900
December 18, 2025	15.5	15.58	15.58	15.62	15.36	577,333
December 17, 2025	15.6	15.39	15.39	15.63	15.3	855,033
December 16, 2025	15.69	15.5	15.5	15.73	15.29	675,758
December 15, 2025	16.22	15.75	15.75	16.24	15.73	635,600
December 12, 2025	16.21	16.18	16.18	16.33	15.89	577,395
December 11, 2025	16.18	16.16	16.16	16.47	16.11	515,900
December 10, 2025	15.8	16.09	16.09	16.26	15.75	505,044
December 09, 2025	15.5	15.75	15.75	15.85	15.48	415,204
December 08, 2025	15.31	15.52	15.52	15.57	15.23	359,626
December 05, 2025	15.53	15.22	15.22	15.74	15.17	439,400
December 04, 2025	15.2	15.5	15.5	15.74	15.18	515,947
December 03, 2025	15.17	15.23	15.23	15.41	15.14	319,800
December 02, 2025	15.1	15.17	15.17	15.28	15.05	275,909
December 01, 2025	14.92	15.06	15.06	15.19	14.88	661,606
November 28, 2025	14.79	15.07	15.07	15.1	14.74	301,821
November 26, 2025	14.42	14.74	14.74	14.78	14.42	397,929
November 25, 2025	14.4	14.42	14.42	14.47	14.27	358,715
November 24, 2025	14.36	14.39	14.39	14.49	14.27	570,400

Patria Investments Limited (PAX) NASDAQ