Patria Investments Limite... (PAX)
NASDAQ: PAX
· Real-Time Price · USD
13.56
-0.20 (-1.45%)
At close: Aug 18, 2025, 3:59 PM
13.58
0.11%
After-hours: Aug 18, 2025, 04:10 PM EDT
PAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 13.78 | 13.78 | 13.46 | 13.58 | 13.58 | -1.31% | 222,112 |
| 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 |
| Aug 13, 2025 | 13.97 | 14.01 | 13.85 | 13.92 | 13.76 | 0.43% | 260,400 |
| Aug 12, 2025 | 13.56 | 14.03 | 13.55 | 13.86 | 13.71 | 2.74% | 445,828 |
| Aug 11, 2025 | 13.68 | 13.75 | 13.45 | 13.49 | 13.34 | -1.17% | 389,236 |
| Aug 8, 2025 | 13.82 | 13.87 | 13.62 | 13.65 | 13.50 | -0.94% | 261,550 |
| Aug 7, 2025 | 13.80 | 13.95 | 13.73 | 13.78 | 13.63 | 0.15% | 303,352 |
| Aug 6, 2025 | 13.86 | 13.91 | 13.73 | 13.76 | 13.61 | -0.58% | 381,100 |
| Aug 5, 2025 | 13.80 | 13.85 | 13.52 | 13.84 | 13.69 | 0.29% | 572,384 |
| Aug 4, 2025 | 13.54 | 13.93 | 13.53 | 13.80 | 13.65 | 3.45% | 538,742 |
| Aug 1, 2025 | 12.76 | 13.52 | 12.68 | 13.34 | 13.19 | -4.37% | 1,282,000 |
| Jul 31, 2025 | 14.10 | 14.26 | 13.92 | 13.95 | 13.80 | -1.13% | 562,706 |
| Jul 30, 2025 | 14.04 | 14.20 | 13.95 | 14.11 | 13.96 | 0.36% | 573,000 |
| Jul 29, 2025 | 13.80 | 14.11 | 13.75 | 14.06 | 13.91 | 2.55% | 546,629 |
| Jul 28, 2025 | 13.72 | 13.79 | 13.64 | 13.71 | 13.56 | 0.07% | 482,323 |
| Jul 25, 2025 | 13.54 | 13.71 | 13.46 | 13.70 | 13.55 | 1.26% | 301,439 |
| Jul 24, 2025 | 13.66 | 13.70 | 13.52 | 13.53 | 13.38 | -1.02% | 319,400 |
| Jul 23, 2025 | 13.53 | 13.69 | 13.50 | 13.67 | 13.52 | 1.41% | 289,523 |
| Jul 22, 2025 | 13.38 | 13.59 | 13.38 | 13.48 | 13.33 | 0.45% | 310,800 |