Patria Investments Limite... (PAX)
NASDAQ: PAX
· Real-Time Price · USD
14.30
0.09 (0.63%)
At close: Oct 03, 2025, 3:59 PM
14.20
-0.70%
After-hours: Oct 03, 2025, 04:20 PM EDT
PAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.31 | 14.41 | 14.19 | 14.30 | 14.30 | 0.63% | 341,918 |
| Oct 2, 2025 | 14.30 | 14.30 | 14.07 | 14.21 | 14.21 | -0.49% | 417,300 |
| Oct 1, 2025 | 14.44 | 14.52 | 14.20 | 14.28 | 14.28 | -2.19% | 397,643 |
| Sep 30, 2025 | 14.71 | 14.97 | 14.33 | 14.60 | 14.60 | -1.22% | 763,234 |
| Sep 29, 2025 | 14.70 | 14.81 | 14.58 | 14.78 | 14.78 | 1.58% | 508,948 |
| Sep 26, 2025 | 14.79 | 14.94 | 14.52 | 14.55 | 14.55 | -1.62% | 657,329 |
| Sep 25, 2025 | 14.63 | 14.86 | 14.60 | 14.79 | 14.79 | 0.14% | 807,447 |
| Sep 24, 2025 | 15.27 | 15.36 | 14.76 | 14.77 | 14.77 | -3.34% | 603,083 |
| Sep 23, 2025 | 15.12 | 15.54 | 15.12 | 15.28 | 15.28 | 0.99% | 684,800 |
| Sep 22, 2025 | 14.86 | 15.17 | 14.84 | 15.13 | 15.13 | 1.20% | 567,500 |
| Sep 19, 2025 | 15.24 | 15.28 | 14.93 | 14.95 | 14.95 | -1.97% | 1,231,300 |
| Sep 18, 2025 | 15.11 | 15.40 | 15.07 | 15.25 | 15.25 | 1.94% | 679,623 |
| Sep 17, 2025 | 14.82 | 15.12 | 14.78 | 14.96 | 14.96 | 1.36% | 618,226 |
| Sep 16, 2025 | 14.83 | 14.93 | 14.75 | 14.76 | 14.76 | -0.47% | 436,400 |
| Sep 15, 2025 | 14.58 | 14.86 | 14.49 | 14.83 | 14.83 | 2.49% | 303,445 |
| Sep 12, 2025 | 14.47 | 14.51 | 14.37 | 14.47 | 14.47 | -0.07% | 431,344 |
| Sep 11, 2025 | 14.28 | 14.58 | 14.26 | 14.48 | 14.48 | 2.04% | 534,644 |
| 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 |
Page 1 of 60