Get the Stockscreener App
14.39
0.84%
0.12
Patria Investments Ltd Stock (PAX) Price History
The historical daily chart and data for Patria Investments Ltd stock (PAX), show that the latest closing stock price as of November 24, 2025, is $14.39.
- Patria Investments Ltd all-time high stock price is $23.28, occurred on February 12, 2021.
- The lowest Patria Investments Ltd stock price recorded was $9.43 on April 09, 2025. Since then, Patria Investments Ltd's stock price has risen over 52.60% to $14.39 now.
- The 52-week high stock price for PAX is $16.24, representing a 12.86% increase from the current share price, occurred on November 04, 2025.
- The 52-week low stock price for PAX is $9.43, indicating a -34.47% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Patria Investments Ltd (PAX) stock in the beginning of 2024 was $16.39. The stock closed the year at $13.93, a loss of over -15.01% for the year.
The table below shows more information about PAX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 24, 2025 | $14.49 | $14.27 | $0.225 | 568,805.0 | +0.84% |
| Nov 21, 2025 | $14.58 | $14.19 | $0.39 | 485,094.0 | -1.04% |
| Nov 20, 2025 | $15.02 | $14.36 | $0.66 | 303,454.0 | -2.30% |
| Nov 19, 2025 | $14.86 | $14.59 | $0.2674 | 380,642.0 | -0.14% |
| Nov 18, 2025 | $14.91 | $14.33 | $0.58 | 574,244.0 | +1.86% |
| Nov 17, 2025 | $14.76 | $14.38 | $0.38 | 327,216.0 | -1.49% |
| Nov 14, 2025 | $14.85 | $14.47 | $0.3799 | 339,372.0 | -1.07% |
| Nov 13, 2025 | $15.16 | $14.78 | $0.385 | 514,005.0 | -1.65% |
| Nov 12, 2025 | $15.25 | $15.01 | $0.24 | 354,853.0 | +0.07% |
| Nov 11, 2025 | $15.19 | $14.82 | $0.3716 | 416,667.0 | +2.13% |
| Nov 10, 2025 | $14.97 | $14.67 | $0.30 | 332,073.0 | +0.03% |
| Nov 07, 2025 | $14.95 | $14.59 | $0.36 | 294,245.0 | -1.07% |
| Nov 06, 2025 | $15.52 | $14.95 | $0.565 | 458,293.0 | -1.51% |
| Nov 05, 2025 | $15.23 | $14.50 | $0.73 | 1,281,636.0 | +1.20% |
| Nov 04, 2025 | $16.24 | $15.01 | $1.23 | 1,902,071.0 | +3.02% |
| Nov 03, 2025 | $14.75 | $14.48 | $0.27 | 390,282.0 | +0.07% |
| Oct 31, 2025 | $14.58 | $14.37 | $0.21 | 707,272.0 | +0.55% |
| Oct 30, 2025 | $14.62 | $14.38 | $0.24 | 434,909.0 | -0.62% |
| Oct 29, 2025 | $15.03 | $14.51 | $0.525 | 326,547.0 | -2.34% |
| Oct 28, 2025 | $15.09 | $14.88 | $0.21 | 367,968.0 | +0.13% |
Patria Investments Ltd Stock (PAX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Patria Investments Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Patria Investments Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Patria Investments Ltd Stock (PAX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $16.24 | $14.19 | $2.05 | 9,491,757.0 | -1.24% |
| Oct, 2025 | $15.16 | $13.61 | $1.55 | 8,602,824.0 | -0.21% |
| Sep, 2025 | $15.54 | $13.29 | $2.25 | 13,162,476.0 | +7.83% |
| Aug, 2025 | $14.03 | $12.68 | $1.35 | 10,590,033.0 | -2.94% |
| Jul, 2025 | $14.52 | $13.29 | $1.23 | 10,021,948.0 | -0.78% |
| Jun, 2025 | $14.12 | $12.56 | $1.55 | 12,480,605.0 | +10.36% |
| May, 2025 | $13.29 | $10.12 | $3.17 | 14,222,330.0 | +21.56% |
| Apr, 2025 | $11.49 | $9.43 | $2.06 | 13,041,198.0 | -7.17% |
| Mar, 2025 | $11.99 | $10.71 | $1.28 | 10,944,904.0 | -0.35% |
| Feb, 2025 | $12.91 | $11.17 | $1.74 | 11,218,347.0 | -4.71% |
| Jan, 2025 | $12.33 | $11.07 | $1.26 | 8,860,894.0 | +2.24% |
Patria Investments Ltd Stock (PAX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.97 | $11.14 | $1.83 | 13,011,851.0 | -3.93% |
| Nov, 2024 | $12.68 | $11.38 | $1.30 | 13,150,974.0 | +2.75% |
| Oct, 2024 | $11.91 | $10.74 | $1.17 | 14,828,460.0 | +4.21% |
| Sep, 2024 | $11.56 | $10.63 | $0.93 | 15,366,504.0 | -3.04% |
| Aug, 2024 | $12.92 | $10.87 | $2.05 | 12,888,269.0 | -11.45% |
| Jul, 2024 | $13.34 | $12.02 | $1.32 | 9,462,171.0 | +7.88% |
| Jun, 2024 | $13.18 | $12.01 | $1.17 | 8,706,406.0 | -7.23% |
| May, 2024 | $13.69 | $12.48 | $1.21 | 8,685,803.0 | -2.99% |
| Apr, 2024 | $14.90 | $13.30 | $1.60 | 7,044,239.0 | -9.70% |
| Mar, 2024 | $15.04 | $14.19 | $0.85 | 6,776,203.0 | -0.40% |
| Feb, 2024 | $16.16 | $13.91 | $2.25 | 5,118,777.0 | +4.41% |
| Jan, 2024 | $15.51 | $14.01 | $1.50 | 3,941,660.0 | -7.99% |
Patria Investments Ltd Stock (PAX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.00 | $14.05 | $1.95 | 5,655,764.0 | +9.53% |
| Nov, 2023 | $14.56 | $12.81 | $1.75 | 4,088,363.0 | +9.85% |
| Oct, 2023 | $14.82 | $12.82 | $2.00 | 4,066,182.0 | -11.59% |
| Sep, 2023 | $15.43 | $14.25 | $1.18 | 4,491,254.0 | +1.11% |
| Aug, 2023 | $15.84 | $13.96 | $1.88 | 4,824,667.0 | -5.26% |
| Jul, 2023 | $16.20 | $13.69 | $2.51 | 4,894,959.0 | +6.43% |
| Jun, 2023 | $15.63 | $13.70 | $1.93 | 15,524,071.0 | -3.05% |
| May, 2023 | $16.00 | $13.51 | $2.49 | 6,803,354.0 | -0.54% |
| Apr, 2023 | $15.43 | $14.30 | $1.13 | 3,419,572.0 | +0.20% |
| Mar, 2023 | $15.96 | $14.05 | $1.91 | 4,597,223.0 | -6.68% |
| Feb, 2023 | $17.46 | $15.09 | $2.37 | 3,654,223.0 | +2.79% |
| Jan, 2023 | $15.89 | $13.72 | $2.17 | 2,232,508.0 | +10.77% |
0.10%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):