Patria Investments Limited - Class A Common Shares (PAX)

Last Price9.1150

Change-0.2850 (-3.03%)

NASDAQ · Last Trade: Nov 3rd, 10:19 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Patria Investments Limited - Class A Common Shares (PAX)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	9.25	9.60	9.25	9.40	1,869,525	9.40
10/30/2026	9.17	9.30	9.04	9.18	1,225,833	9.18
10/29/2026	9.40	9.72	9.24	9.30	1,484,060	9.30
10/28/2026	9.65	9.65	9.24	9.35	1,438,146	9.35
10/27/2026	10.00	10.07	9.41	9.53	1,886,939	9.53
10/26/2026	10.00	10.15	9.50	9.77	3,573,521	9.77
10/23/2026	11.84	11.84	11.44	11.74	899,685	11.74
10/22/2026	11.82	12.08	11.76	11.90	898,763	11.90
10/21/2026	12.12	12.15	11.87	11.91	921,041	11.91
10/20/2026	11.74	12.08	11.71	12.03	1,032,431	12.03
10/19/2026	11.71	11.80	11.64	11.74	1,106,743	11.74
10/16/2026	11.88	11.95	11.66	11.70	1,362,129	11.70
10/15/2026	11.51	11.88	11.40	11.81	1,301,434	11.81
10/14/2026	11.50	11.53	11.33	11.50	1,087,826	11.50
10/13/2026	11.85	11.89	11.61	11.63	1,369,537	11.63
10/12/2026	11.65	11.88	11.61	11.87	1,004,779	11.87
10/09/2026	11.32	11.74	11.29	11.67	1,255,222	11.67
10/08/2026	11.11	11.32	10.96	11.26	926,835	11.26
10/07/2026	11.06	11.20	10.96	11.11	1,128,944	11.11
10/06/2026	11.17	11.31	11.10	11.20	1,350,309	11.20
10/05/2026	10.77	11.25	10.49	11.10	3,102,698	11.10
10/02/2026	10.24	10.25	10.01	10.21	932,399	10.21
10/01/2026	10.18	10.24	9.94	10.14	915,738	10.14
9/30/2026	10.14	10.18	10.01	10.15	930,173	10.15
9/29/2026	10.06	10.09	9.89	10.06	982,339	10.06
9/28/2026	10.14	10.15	9.97	10.06	1,022,373	10.06
9/25/2026	10.18	10.29	10.11	10.24	644,120	10.24
9/24/2026	10.18	10.23	9.98	10.15	919,292	10.15
9/23/2026	10.45	10.48	10.22	10.24	643,540	10.24
9/22/2026	10.50	10.58	10.33	10.50	1,019,863	10.50
9/21/2026	10.13	10.39	10.12	10.38	1,055,477	10.38
9/18/2026	10.04	10.11	9.90	10.00	1,463,651	10.00
9/17/2026	10.19	10.19	10.04	10.05	809,358	10.05
9/16/2026	10.28	10.29	9.97	10.06	1,085,169	10.06
9/15/2026	10.45	10.68	10.22	10.24	1,245,536	10.24
9/14/2026	10.62	10.69	10.39	10.48	1,196,136	10.48
9/11/2026	10.87	10.93	10.62	10.62	1,102,710	10.62
9/10/2026	10.76	10.89	10.60	10.75	1,088,882	10.75
9/09/2026	10.77	10.88	10.55	10.82	2,375,198	10.82
9/08/2026	11.10	11.27	11.06	11.20	1,012,069	11.20
9/04/2026	11.19	11.33	11.10	11.14	673,339	11.14
9/03/2026	11.44	11.53	11.18	11.31	1,042,451	11.31
9/02/2026	11.25	11.44	11.15	11.33	1,001,801	11.33
9/01/2026	11.16	11.38	10.86	11.25	1,271,108	11.25
8/31/2026	11.33	11.52	11.29	11.34	1,375,520	11.34
8/28/2026	11.64	11.70	11.29	11.34	1,126,024	11.34
8/27/2026	11.60	11.75	11.56	11.65	939,185	11.65
8/26/2026	11.77	11.85	11.59	11.60	953,315	11.60
8/25/2026	11.47	11.81	11.39	11.78	934,075	11.78
8/24/2026	11.47	11.60	11.33	11.48	1,370,990	11.48
8/21/2026	11.37	11.65	11.36	11.46	980,529	11.46
8/20/2026	11.40	11.51	11.25	11.31	862,449	11.31
8/19/2026	11.35	11.60	11.31	11.46	1,217,391	11.46
8/18/2026	11.42	11.43	11.21	11.26	936,555	11.26
8/17/2026	11.50	11.60	11.34	11.42	1,166,822	11.42
8/14/2026	11.62	11.64	11.40	11.50	1,075,426	11.50
8/13/2026	11.11	11.64	11.11	11.63	1,557,059	11.63
8/12/2026	11.28	11.38	11.05	11.11	1,237,563	11.11
8/11/2026	11.29	11.55	11.16	11.20	1,408,877	11.20
8/10/2026	11.37	11.48	11.17	11.20	1,169,492	11.20
8/07/2026	11.28	11.58	11.28	11.53	1,514,071	11.37
8/06/2026	11.37	11.38	11.21	11.23	689,679	11.07
8/05/2026	11.51	11.64	11.31	11.34	1,181,895	11.18
8/04/2026	11.30	11.69	11.30	11.43	1,694,274	11.27
8/03/2026	10.85	11.32	10.85	11.17	1,646,038	11.01