Patria Investments Limited - PAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.45	14.27	14.27	14.58	14.19	485,300
November 20, 2025	14.93	14.42	14.42	15.02	14.36	306,925
November 19, 2025	14.75	14.76	14.76	14.86	14.59	380,954
November 18, 2025	14.39	14.78	14.78	14.91	14.33	574,344
November 17, 2025	14.67	14.51	14.51	14.76	14.38	327,216
November 14, 2025	14.65	14.73	14.73	14.85	14.47	339,400
November 13, 2025	15.06	14.89	14.74	15.17	14.78	514,100
November 12, 2025	15.1	15.14	14.99	15.25	15.01	462,500
November 11, 2025	14.82	15.13	14.98	15.19	14.82	416,700
November 10, 2025	14.9	14.82	14.67	14.97	14.67	332,100
November 07, 2025	14.95	14.81	14.81	14.95	14.59	301,016
November 06, 2025	15.26	14.97	14.97	15.52	14.95	458,307
November 05, 2025	15.07	15.2	15.2	15.23	14.5	1.28M
November 04, 2025	15.45	15.02	15.02	16.24	15.01	1.9M
November 03, 2025	14.64	14.58	14.58	14.75	14.48	390,318
October 31, 2025	14.44	14.57	14.57	14.58	14.37	707,619
October 30, 2025	14.52	14.49	14.49	14.63	14.39	442,800
October 29, 2025	14.92	14.58	14.58	15.03	14.51	326,700
October 28, 2025	14.89	14.93	14.93	15.09	14.88	368,100
October 27, 2025	14.85	14.91	14.91	15.16	14.83	426,137
October 24, 2025	14.77	14.73	14.73	14.8	14.56	345,100
October 23, 2025	14.66	14.59	14.59	14.75	14.51	287,505
October 22, 2025	14.72	14.66	14.66	14.73	14.51	289,305
October 21, 2025	14.75	14.73	14.73	14.78	14.61	251,800
October 20, 2025	14.62	14.73	14.73	14.77	14.55	233,523
October 17, 2025	14.33	14.48	14.48	14.51	14.27	293,603
October 16, 2025	14.63	14.34	14.34	14.73	14.28	382,100
October 15, 2025	14.53	14.64	14.64	14.81	14.49	471,305
October 14, 2025	14.01	14.4	14.4	14.56	13.86	497,851
October 13, 2025	14.04	14.22	14.22	14.27	13.9	334,904
October 10, 2025	13.97	13.8	13.8	14.09	13.61	337,524
October 09, 2025	14.11	14.02	14.02	14.16	13.89	216,659
October 08, 2025	14.02	14.11	14.11	14.18	13.84	362,300
October 07, 2025	14.29	14.02	14.02	14.31	13.77	490,700
October 06, 2025	14.32	14.25	14.25	14.38	14.14	382,600
October 03, 2025	14.31	14.3	14.3	14.41	14.19	353,142
October 02, 2025	14.3	14.21	14.21	14.3	14.07	417,300
October 01, 2025	14.44	14.28	14.28	14.52	14.2	397,643

Patria Investments Limited (PAX) NASDAQ