Patria Investments Limited (PAX)
NASDAQ: PAX · Real-Time Price · USD
12.24
+0.50 (4.26%)
At close: May 12, 2025, 4:00 PM
12.30
+0.06 (0.49%)
After-hours: May 12, 2025, 6:59 PM EDT
Patria Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.00 | 12.25 | 11.83 | 12.24 | 12.24 | 4.26% | 756,133 |
| May 9, 2025 | 11.48 | 11.83 | 11.35 | 11.74 | 11.74 | 2.44% | 462,962 |
| May 8, 2025 | 11.19 | 11.46 | 11.11 | 11.46 | 11.46 | 4.18% | 651,404 |
| May 7, 2025 | 11.09 | 11.11 | 10.86 | 11.00 | 11.00 | 1.48% | 459,988 |
| May 6, 2025 | 10.68 | 10.93 | 10.65 | 10.84 | 10.84 | 0.74% | 586,197 |
| May 5, 2025 | 10.82 | 11.07 | 10.71 | 10.76 | 10.76 | 1.99% | 642,070 |
| May 2, 2025 | 10.19 | 10.79 | 10.12 | 10.55 | 10.55 | -1.22% | 868,530 |
| May 1, 2025 | 10.45 | 10.77 | 10.43 | 10.68 | 10.68 | 1.91% | 580,060 |
| Apr 30, 2025 | 10.33 | 10.55 | 10.21 | 10.48 | 10.48 | 0.10% | 821,384 |
| Apr 29, 2025 | 10.48 | 10.57 | 10.40 | 10.47 | 10.47 | - | 499,672 |
| Apr 28, 2025 | 10.47 | 10.60 | 10.37 | 10.47 | 10.47 | -0.10% | 478,671 |
| Apr 25, 2025 | 10.35 | 10.49 | 10.31 | 10.48 | 10.48 | 0.87% | 383,458 |
| Apr 24, 2025 | 10.17 | 10.42 | 10.15 | 10.39 | 10.39 | 2.47% | 444,676 |
| Apr 23, 2025 | 10.40 | 10.49 | 10.14 | 10.14 | 10.14 | 0.60% | 484,114 |
| Apr 22, 2025 | 9.88 | 10.11 | 9.88 | 10.08 | 10.08 | 3.92% | 356,993 |
| Apr 21, 2025 | 9.83 | 9.97 | 9.62 | 9.70 | 9.70 | -2.81% | 545,777 |
| Apr 17, 2025 | 9.90 | 10.02 | 9.85 | 9.98 | 9.98 | 1.01% | 493,920 |
| Apr 16, 2025 | 10.01 | 10.08 | 9.78 | 9.88 | 9.88 | -1.98% | 544,108 |
| Apr 15, 2025 | 10.02 | 10.30 | 10.02 | 10.08 | 10.08 | 0.40% | 364,650 |
| Apr 14, 2025 | 10.08 | 10.21 | 9.87 | 10.04 | 10.04 | 1.01% | 413,977 |
| Apr 11, 2025 | 9.90 | 9.98 | 9.70 | 9.94 | 9.94 | 0.61% | 537,186 |
| Apr 10, 2025 | 10.18 | 10.30 | 9.63 | 9.88 | 9.88 | -5.45% | 634,146 |
| Apr 9, 2025 | 9.59 | 10.58 | 9.43 | 10.45 | 10.45 | 7.95% | 1,012,117 |
| Apr 8, 2025 | 10.43 | 10.43 | 9.45 | 9.68 | 9.68 | -3.30% | 1,005,880 |
| Apr 7, 2025 | 9.70 | 10.63 | 9.55 | 10.01 | 10.01 | -1.57% | 1,273,525 |
| Apr 4, 2025 | 10.49 | 10.60 | 9.81 | 10.17 | 10.17 | -6.18% | 857,915 |
| Apr 3, 2025 | 11.03 | 11.31 | 10.82 | 10.84 | 10.84 | -5.49% | 1,009,475 |
| Apr 2, 2025 | 11.23 | 11.49 | 11.23 | 11.47 | 11.47 | 0.53% | 679,173 |
| Apr 1, 2025 | 11.29 | 11.49 | 11.20 | 11.41 | 11.41 | 1.06% | 212,617 |
| Mar 31, 2025 | 11.28 | 11.32 | 11.12 | 11.29 | 11.29 | -0.88% | 751,331 |
| Mar 28, 2025 | 11.55 | 11.58 | 11.29 | 11.39 | 11.39 | -1.73% | 337,958 |
| Mar 27, 2025 | 11.62 | 11.64 | 11.52 | 11.59 | 11.59 | -0.86% | 430,993 |
| Mar 26, 2025 | 11.79 | 11.88 | 11.59 | 11.69 | 11.69 | -0.93% | 228,973 |
| Mar 25, 2025 | 11.85 | 11.98 | 11.73 | 11.80 | 11.80 | 0.08% | 510,097 |
| Mar 24, 2025 | 11.81 | 11.94 | 11.78 | 11.79 | 11.79 | 0.68% | 248,538 |
| Mar 21, 2025 | 11.76 | 11.76 | 11.62 | 11.71 | 11.71 | -1.10% | 579,972 |
| Mar 20, 2025 | 11.75 | 11.93 | 11.75 | 11.84 | 11.84 | -0.50% | 259,737 |
| Mar 19, 2025 | 11.65 | 11.99 | 11.64 | 11.90 | 11.90 | 2.23% | 381,630 |
| Mar 18, 2025 | 11.73 | 11.98 | 11.60 | 11.64 | 11.64 | -1.36% | 635,070 |
| Mar 17, 2025 | 11.35 | 11.86 | 11.28 | 11.80 | 11.80 | 4.70% | 628,203 |
| Mar 14, 2025 | 10.85 | 11.28 | 10.85 | 11.27 | 11.27 | 3.87% | 485,293 |
| Mar 13, 2025 | 11.05 | 11.15 | 10.82 | 10.85 | 10.85 | -1.90% | 681,228 |
| Mar 12, 2025 | 11.11 | 11.17 | 10.97 | 11.06 | 11.06 | 0.45% | 702,546 |
| Mar 11, 2025 | 10.93 | 11.05 | 10.84 | 11.01 | 11.01 | 1.38% | 546,152 |
| Mar 10, 2025 | 11.14 | 11.20 | 10.71 | 10.86 | 10.86 | -4.06% | 1,012,360 |
| Mar 7, 2025 | 11.30 | 11.37 | 11.07 | 11.32 | 11.32 | 0.18% | 736,887 |
| Mar 6, 2025 | 11.07 | 11.31 | 11.03 | 11.30 | 11.30 | 1.16% | 793,361 |
| Mar 5, 2025 | 10.93 | 11.19 | 10.92 | 11.17 | 11.17 | 2.85% | 554,681 |
| Mar 4, 2025 | 10.97 | 11.02 | 10.50 | 10.86 | 10.86 | -1.63% | 764,654 |
| Mar 3, 2025 | 11.45 | 11.48 | 11.02 | 11.04 | 11.04 | -2.56% | 494,924 |