loading

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 June 04, 2025, is $12.89.
  • 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 36.69% to $12.89 now.
  • The 52-week high stock price for PAX is $13.34, representing a 3.49% increase from the current share price, occurred on July 16, 2024.
  • The 52-week low stock price for PAX is $9.43, indicating a -26.84% 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:
Date High Low High - Low Volume % Change
Jun 04, 2025 $12.90 $12.69 $0.215 971,229.0 +1.26%
Jun 03, 2025 $12.91 $12.59 $0.32 925,926.0 -0.31%
Jun 02, 2025 $12.84 $12.56 $0.275 452,880.0 +0.24%
May 30, 2025 $12.91 $12.74 $0.17 499,869.0 -1.70%
May 29, 2025 $13.15 $12.95 $0.20 429,847.0 -0.92%
May 28, 2025 $13.12 $12.76 $0.36 1,300,394.0 -0.15%
May 27, 2025 $13.29 $12.87 $0.425 658,384.0 +1.79%
May 23, 2025 $12.92 $12.55 $0.37 723,658.0 +0.23%
May 22, 2025 $12.87 $12.58 $0.29 464,657.0 +1.50%
May 21, 2025 $12.77 $12.56 $0.204 757,872.0 -1.02%
May 20, 2025 $12.91 $12.66 $0.25 306,605.0 -0.31%
May 19, 2025 $12.87 $12.60 $0.275 676,668.0 -0.23%
May 16, 2025 $12.90 $12.59 $0.31 953,576.0 +1.82%
May 15, 2025 $12.66 $12.43 $0.23 773,823.0 +0.96%
May 14, 2025 $12.56 $12.20 $0.36 905,906.0 -0.16%
May 13, 2025 $12.61 $12.23 $0.38 762,981.0 +2.29%
May 12, 2025 $12.25 $11.83 $0.42 757,446.0 +4.26%
May 09, 2025 $11.82 $11.35 $0.475 462,962.0 +2.44%
May 08, 2025 $11.46 $11.11 $0.35 651,332.0 +4.18%
May 07, 2025 $11.11 $10.86 $0.2535 459,988.0 +1.48%
May 06, 2025 $10.93 $10.65 $0.275 586,138.0 +0.74%

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
Jun, 2025 $12.91 $12.56 $0.35 3,321,264.0 +1.18%
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%
asset_management STT
$96.00
price down icon 1.04%
asset_management RJF
$145.40
price down icon 0.47%
$169.01
price up icon 0.28%
asset_management AMP
$507.52
price down icon 1.11%
asset_management APO
$130.30
price down icon 0.61%
asset_management BN
$57.90
price down icon 0.50%
Cap:     |  Volume (24h):