NASDAQ : PAX

Patria Investments Limited — Price history

Financials · Asset Management · Cayman Islands

Last price 9.18 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.49B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Patria Investments Limited (PAX) closed at 9.18 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	9.17	9.3	9.05	9.18	1,225,827	-1.29%
2026-10-29	9.4	9.722	9.245	9.3	1,484,110	-0.53%
2026-10-28	9.655	9.655	9.245	9.35	1,438,129	-1.84%
2026-10-27	10	10.07	9.41	9.525	1,887,180	-2.51%
2026-10-26	10	10.15	9.5	9.77	3,573,771	-16.78%
2026-10-23	11.84	11.84	11.435	11.74	899,685	-1.34%
2026-10-22	11.82	12.08	11.76	11.9	898,763	-0.08%
2026-10-21	12.12	12.15	11.87	11.91	921,041	-1.00%
2026-10-20	11.74	12.08	11.71	12.03	1,032,431	+2.47%
2026-10-19	11.71	11.8	11.642	11.74	1,106,744	+0.34%
2026-10-16	11.88	11.95	11.665	11.7	1,362,128	-0.93%
2026-10-15	11.51	11.885	11.4	11.81	1,301,435	+2.70%
2026-10-14	11.5	11.53	11.33	11.5	1,087,827	-1.16%
2026-10-13	11.85	11.895	11.61	11.635	1,369,538	-1.98%
2026-10-12	11.65	11.88	11.605	11.87	1,005,184	+1.71%
2026-10-09	11.32	11.74	11.29	11.67	1,255,221	+3.64%
2026-10-08	11.11	11.325	10.955	11.26	926,837	+1.35%
2026-10-07	11.06	11.195	10.955	11.11	1,128,946	-0.80%
2026-10-06	11.17	11.31	11.095	11.2	1,350,321	+0.90%
2026-10-05	10.77	11.25	10.49	11.1	3,102,700	+8.72%
2026-10-02	10.24	10.25	10.005	10.21	932,398	+0.69%
2026-10-01	10.18	10.24	9.94	10.14	915,739	-0.10%
2026-09-30	10.14	10.18	10.01	10.15	930,175	+0.89%
2026-09-29	10.06	10.09	9.89	10.06	982,336	+0.00%
2026-09-28	10.14	10.155	9.975	10.06	1,022,375	-1.76%
2026-09-25	10.18	10.29	10.11	10.24	644,119	+0.89%
2026-09-24	10.18	10.23	9.98	10.15	919,296	-0.88%
2026-09-23	10.45	10.48	10.22	10.24	643,542	-2.48%
2026-09-22	10.5	10.58	10.33	10.5	1,020,064	+1.16%
2026-09-21	10.13	10.395	10.12	10.38	1,055,492	+3.80%
2026-09-18	10.04	10.11	9.905	10	1,463,651	-0.50%
2026-09-17	10.19	10.19	10.045	10.05	809,358	-0.10%
2026-09-16	10.28	10.285	9.97	10.06	1,085,171	-1.76%
2026-09-15	10.45	10.68	10.225	10.24	1,245,539	-2.29%
2026-09-14	10.62	10.69	10.39	10.48	1,196,138	-1.32%
2026-09-11	10.87	10.925	10.62	10.62	1,102,710	-1.21%
2026-09-10	10.76	10.89	10.6	10.75	1,088,883	-0.65%
2026-09-09	10.77	10.885	10.555	10.82	2,375,550	-3.39%
2026-09-08	11.1	11.27	11.06	11.2	1,012,072	+0.54%
2026-09-04	11.19	11.331	11.1	11.14	673,339	-1.50%
2026-09-03	11.44	11.525	11.18	11.31	1,042,452	-0.18%
2026-09-02	11.25	11.44	11.15	11.33	1,001,803	+0.71%
2026-09-01	11.16	11.38	10.86	11.25	1,271,486	-0.79%
2026-08-31	11.33	11.515	11.29	11.34	1,375,521	+0.00%
2026-08-28	11.64	11.7	11.29	11.34	1,126,023	-2.66%
2026-08-27	11.6	11.75	11.56	11.65	939,186	+0.43%
2026-08-26	11.77	11.85	11.59	11.6	953,317	-1.53%
2026-08-25	11.47	11.81	11.39	11.78	934,187	+2.61%
2026-08-24	11.47	11.595	11.33	11.48	1,370,992	+0.17%
2026-08-21	11.37	11.655	11.36	11.46	980,527	+1.33%
2026-08-20	11.4	11.51	11.25	11.31	862,451	-1.31%
2026-08-19	11.35	11.6	11.31	11.46	1,218,240	+1.78%
2026-08-18	11.42	11.43	11.21	11.26	936,556	-1.40%
2026-08-17	11.5	11.595	11.34	11.42	1,166,822	-0.70%
2026-08-14	11.62	11.641	11.405	11.5	1,075,426	-1.12%
2026-08-13	11.11	11.645	11.11	11.63	1,557,059	+4.68%
2026-08-12	11.28	11.38	11.055	11.11	1,237,563	-0.80%
2026-08-11	11.29	11.555	11.16	11.2	1,408,877	+0.00%
2026-08-10	11.37	11.476	11.17	11.2	1,169,493	-1.47%
2026-08-07	11.28	11.58	11.275	11.53	1,514,070	+2.67%
2026-08-06	11.37	11.38	11.21	11.23	689,678	-0.97%
2026-08-05	11.51	11.645	11.315	11.34	1,181,896	-0.79%
2026-08-04	11.3	11.69	11.3	11.43	1,694,274	+2.33%
2026-08-03	10.85	11.32	10.85	11.17	1,646,048	+3.23%
2026-07-31	11.25	11.39	10.55	10.82	1,845,281	-1.37%
2026-07-30	10.77	11.01	10.64	10.97	1,513,819	+2.72%
2026-07-29	11.03	11.04	10.645	10.68	1,410,041	-3.78%
2026-07-28	11.06	11.13	10.94	11.1	1,216,630	+0.36%
2026-07-27	10.94	11.115	10.91	11.06	807,678	+2.41%
2026-07-24	10.86	10.9	10.705	10.8	1,481,215	+0.09%
2026-07-23	10.83	10.94	10.705	10.79	1,085,928	-1.28%
2026-07-22	11.15	11.205	10.915	10.93	887,830	-1.89%
2026-07-21	11	11.285	10.96	11.14	661,030	+0.45%
2026-07-20	11.055	11.115	10.885	11.09	790,484	+0.73%
2026-07-17	10.92	11.08	10.87	11.01	744,090	-0.81%
2026-07-16	11.21	11.22	11.065	11.1	589,069	-0.45%
2026-07-15	11.2	11.34	11.12	11.15	815,839	+0.45%
2026-07-14	10.95	11.15	10.9	11.1	580,493	+1.74%
2026-07-13	11.1	11.225	10.845	10.91	571,607	-1.27%
2026-07-10	11.11	11.275	11.03	11.05	568,059	-0.09%
2026-07-09	11.02	11.215	10.96	11.06	852,485	+0.55%
2026-07-08	11	11.03	10.92	11	659,533	-0.63%
2026-07-07	11.24	11.38	11.06	11.07	473,871	-0.72%
2026-07-06	11.11	11.36	11.11	11.15	654,129	+0.45%
2026-07-02	11.12	11.255	11.05	11.1	722,412	+0.91%
2026-07-01	11.03	11.24	10.985	11	703,768	+0.18%
2026-06-30	10.82	11.005	10.77	10.98	779,135	+2.14%
2026-06-29	11.06	11.1	10.56	10.75	1,222,169	-2.18%
2026-06-26	10.87	11.105	10.846	10.99	1,641,331	+1.01%
2026-06-25	10.88	11	10.75	10.88	921,242	+1.12%
2026-06-24	11.03	11.13	10.72	10.76	971,358	-2.45%
2026-06-23	11.13	11.269	10.93	11.03	963,401	-1.61%
2026-06-22	11.3	11.475	11.18	11.21	1,102,522	-1.41%
2026-06-18	11.64	11.7	11.295	11.37	1,437,534	-1.56%
2026-06-17	11.62	12.06	11.545	11.55	761,251	-0.60%
2026-06-16	11.63	11.78	11.58	11.62	568,273	+0.35%
2026-06-15	11.74	11.95	11.555	11.58	495,806	+0.26%
2026-06-12	11.53	11.81	11.52	11.55	643,757	+0.43%
2026-06-11	11.25	11.52	11.16	11.5	471,412	+2.50%
2026-06-10	11.47	11.7	11.21	11.22	562,081	-2.18%
2026-06-09	11.4	11.67	11.4	11.47	989,008	+0.61%
2026-06-08	11.53	11.53	11.3	11.4	1,116,438	+2.24%
2026-06-05	11.41	11.53	11.045	11.15	753,320	-3.09%
2026-06-04	11.42	11.54	11.33	11.505	624,230	+3.00%
2026-06-03	11.37	11.37	11.02	11.17	1,357,630	-3.87%
2026-06-02	11.83	11.83	11.55	11.62	1,196,615	-0.26%
2026-06-01	11.58	11.755	11.45	11.65	1,210,905	+0.52%
2026-05-29	11.56	11.65	11.325	11.59	1,835,136	+1.40%
2026-05-28	11.41	11.56	11.27	11.43	514,435	-0.44%
2026-05-27	11.29	11.53	11.15	11.48	541,041	+1.68%
2026-05-26	11.31	11.38	11.215	11.29	1,064,558	+2.45%
2026-05-22	11.17	11.24	11.005	11.02	540,115	-1.34%
2026-05-21	11	11.32	10.94	11.17	707,255	+0.54%
2026-05-20	10.93	11.215	10.721	11.11	868,289	+1.65%
2026-05-19	11.18	11.2	10.91	10.93	770,369	-1.97%
2026-05-18	11.19	11.32	11.11	11.15	560,174	-0.42%
2026-05-15	11.42	11.49	11.115	11.36	1,146,138	-1.73%
2026-05-14	11.32	11.988	11.295	11.56	902,373	+2.39%
2026-05-13	11.5	11.56	11.255	11.29	1,139,480	-2.25%
2026-05-12	11.71	11.71	11.37	11.55	1,129,387	-1.70%