Patria Investments Limited - Class A Common Shares (PAX)

Last Price15.39

Change-0.11 (-0.71%)

NASDAQ · Last Trade: Dec 17th, 10:08 PM EST

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

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	15.60	15.63	15.30	15.39	855,033	15.39
12/16/2025	15.69	15.73	15.29	15.50	675,743	15.50
12/15/2025	16.22	16.24	15.73	15.75	635,560	15.75
12/12/2025	16.21	16.33	15.89	16.18	577,395	16.18
12/11/2025	16.18	16.47	16.11	16.16	515,857	16.16
12/10/2025	15.80	16.26	15.74	16.09	505,044	16.09
12/09/2025	15.50	15.85	15.48	15.75	415,204	15.75
12/08/2025	15.31	15.57	15.23	15.52	359,623	15.52
12/05/2025	15.53	15.73	15.17	15.22	439,380	15.22
12/04/2025	15.20	15.74	15.18	15.50	515,947	15.50
12/03/2025	15.17	15.41	15.14	15.23	319,765	15.23
12/02/2025	15.10	15.28	15.05	15.17	290,535	15.17
12/01/2025	14.92	15.19	14.88	15.06	661,606	15.06
11/28/2025	14.79	15.10	14.74	15.07	301,821	15.07
11/26/2025	14.42	14.78	14.42	14.74	397,929	14.74
11/25/2025	14.40	14.46	14.27	14.42	358,031	14.42
11/24/2025	14.36	14.49	14.27	14.39	568,805	14.39
11/21/2025	14.45	14.58	14.19	14.27	485,300	14.27
11/20/2025	14.93	15.02	14.36	14.42	306,925	14.42
11/19/2025	14.75	14.86	14.59	14.76	380,950	14.76
11/18/2025	14.39	14.91	14.33	14.78	574,344	14.78
11/17/2025	14.67	14.76	14.38	14.51	327,216	14.51
11/14/2025	14.65	14.85	14.47	14.73	339,373	14.73
11/13/2025	15.06	15.16	14.78	14.89	514,082	14.74
11/12/2025	15.10	15.25	15.01	15.14	462,457	14.99
11/11/2025	14.82	15.19	14.82	15.13	416,671	14.98
11/10/2025	14.90	14.97	14.67	14.81	332,073	14.67
11/07/2025	14.95	14.95	14.59	14.81	301,016	14.66
11/06/2025	15.26	15.52	14.95	14.97	458,307	14.82
11/05/2025	15.07	15.23	14.50	15.20	1,281,766	15.05
11/04/2025	15.45	16.24	15.01	15.02	1,902,071	14.87
11/03/2025	14.64	14.75	14.48	14.58	390,283	14.43
10/31/2025	14.44	14.58	14.37	14.57	707,619	14.42
10/30/2025	14.52	14.63	14.38	14.49	442,755	14.34
10/29/2025	14.92	15.03	14.51	14.58	326,666	14.43
10/28/2025	14.89	15.09	14.88	14.93	368,076	14.78
10/27/2025	14.85	15.16	14.83	14.91	424,832	14.76
10/24/2025	14.77	14.80	14.55	14.73	345,050	14.58
10/23/2025	14.66	14.75	14.51	14.59	287,505	14.44
10/22/2025	14.72	14.73	14.51	14.66	289,305	14.51
10/21/2025	14.75	14.78	14.61	14.73	251,791	14.58
10/20/2025	14.62	14.77	14.55	14.73	233,523	14.58
10/17/2025	14.33	14.51	14.27	14.48	293,603	14.33
10/16/2025	14.63	14.73	14.28	14.34	382,091	14.20
10/15/2025	14.53	14.81	14.49	14.64	471,305	14.49
10/14/2025	14.01	14.56	13.86	14.40	497,851	14.25
10/13/2025	14.04	14.27	13.90	14.22	334,899	14.08
10/10/2025	13.97	14.09	13.61	13.80	337,524	13.66
10/09/2025	14.11	14.16	13.89	14.02	216,659	13.88
10/08/2025	14.02	14.18	13.84	14.11	362,268	13.97
10/07/2025	14.29	14.30	13.77	14.02	490,680	13.88
10/06/2025	14.32	14.38	14.13	14.25	382,559	14.11
10/03/2025	14.31	14.41	14.19	14.30	353,142	14.16
10/02/2025	14.30	14.30	14.07	14.21	415,042	14.07
10/01/2025	14.44	14.52	14.20	14.28	397,643	14.14
9/30/2025	14.71	14.97	14.33	14.60	763,234	14.45
9/29/2025	14.70	14.80	14.58	14.78	508,948	14.63
9/26/2025	14.79	14.94	14.52	14.55	669,325	14.40
9/25/2025	14.63	14.86	14.60	14.79	807,441	14.64
9/24/2025	15.27	15.36	14.76	14.77	603,016	14.62
9/23/2025	15.12	15.54	15.12	15.28	684,769	15.13
9/22/2025	14.86	15.16	14.84	15.13	567,473	14.98
9/19/2025	15.24	15.28	14.93	14.95	1,231,284	14.80
9/18/2025	15.11	15.39	15.07	15.25	679,623	15.10