Patria Investments Limite... (PAX)
NASDAQ: PAX
· Real-Time Price · USD
14.40
-0.08 (-0.55%)
At close: Sep 12, 2025, 3:32 PM
PAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 14.28 | 14.58 | 14.28 | 14.48 | 14.48 | 2.04% | 516,102 |
| Sep 10, 2025 | 14.01 | 14.36 | 14.01 | 14.19 | 14.19 | 1.00% | 521,000 |
| Sep 9, 2025 | 14.01 | 14.24 | 13.99 | 14.05 | 14.05 | 0.07% | 631,609 |
| Sep 8, 2025 | 13.91 | 14.09 | 13.85 | 14.04 | 14.04 | 1.37% | 590,610 |
| Sep 5, 2025 | 13.95 | 14.14 | 13.65 | 13.85 | 13.85 | 0.00% | 626,608 |
| Sep 4, 2025 | 13.68 | 13.88 | 13.65 | 13.85 | 13.85 | 1.47% | 388,800 |
| Sep 3, 2025 | 13.54 | 14.05 | 13.51 | 13.65 | 13.65 | 0.29% | 769,100 |
| Sep 2, 2025 | 13.43 | 13.61 | 13.29 | 13.61 | 13.61 | 0.52% | 799,749 |
| Aug 29, 2025 | 13.52 | 13.56 | 13.39 | 13.54 | 13.54 | 0.52% | 667,155 |
| Aug 28, 2025 | 13.51 | 13.67 | 13.43 | 13.47 | 13.47 | 0.37% | 615,539 |
| Aug 27, 2025 | 13.24 | 13.43 | 13.24 | 13.42 | 13.42 | 1.05% | 595,199 |
| Aug 26, 2025 | 13.26 | 13.34 | 13.19 | 13.28 | 13.28 | -0.08% | 724,100 |
| Aug 25, 2025 | 13.40 | 13.49 | 13.28 | 13.29 | 13.29 | -0.97% | 474,300 |
| Aug 22, 2025 | 13.23 | 13.58 | 13.19 | 13.42 | 13.42 | 1.59% | 623,100 |
| Aug 21, 2025 | 13.03 | 13.21 | 12.91 | 13.21 | 13.21 | 0.84% | 414,531 |
| Aug 20, 2025 | 13.13 | 13.25 | 12.95 | 13.10 | 13.10 | -0.08% | 518,032 |
| Aug 19, 2025 | 13.55 | 13.60 | 13.05 | 13.11 | 13.11 | -3.46% | 476,800 |
| Aug 18, 2025 | 13.78 | 13.78 | 13.46 | 13.58 | 13.58 | -1.31% | 230,621 |
| Aug 15, 2025 | 13.72 | 13.77 | 13.54 | 13.76 | 13.76 | -0.15% | 587,300 |
| Aug 14, 2025 | 13.77 | 13.89 | 13.69 | 13.78 | 13.63 | -1.01% | 231,600 |