Get the Stockscreener App
13.39
0.07%
-0.010
Pre-market:
13.25
-0.14
-1.05%
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 May 01, 2024, is $13.39.
- 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 $12.25 on October 24, 2022. Since then, Patria Investments Ltd's stock price has risen over 9.31% to $13.39 now.
- The 52-week high stock price for PAX is $16.20, representing a 20.99% increase from the current share price, occurred on July 26, 2023.
- The 52-week low stock price for PAX is $12.81, indicating a -4.33% decrease from the current share price, occurred on November 07, 2023.
- The closing price of Patria Investments Ltd (PAX) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 01, 2024 | $13.60 | $13.39 | $0.21 | 638,691.0 | -0.07% |
| Apr 30, 2024 | $13.61 | $13.38 | $0.23 | 297,872.0 | -1.47% |
| Apr 29, 2024 | $13.74 | $13.56 | $0.18 | 811,326.0 | +0.00% |
| Apr 26, 2024 | $13.76 | $13.59 | $0.17 | 420,048.0 | -0.22% |
| Apr 25, 2024 | $13.88 | $13.60 | $0.28 | 284,803.0 | -2.15% |
| Apr 24, 2024 | $14.15 | $13.86 | $0.295 | 222,197.0 | -1.42% |
| Apr 23, 2024 | $14.26 | $13.96 | $0.305 | 295,749.0 | +0.78% |
| Apr 22, 2024 | $14.14 | $13.87 | $0.27 | 366,218.0 | +1.96% |
| Apr 19, 2024 | $13.78 | $13.40 | $0.38 | 376,995.0 | +2.38% |
| Apr 18, 2024 | $13.55 | $13.36 | $0.19 | 298,802.0 | -0.30% |
| Apr 17, 2024 | $13.61 | $13.41 | $0.20 | 254,679.0 | +0.52% |
| Apr 16, 2024 | $13.63 | $13.30 | $0.33 | 470,342.0 | -1.69% |
| Apr 15, 2024 | $14.03 | $13.60 | $0.43 | 339,371.0 | -1.80% |
| Apr 12, 2024 | $14.17 | $13.88 | $0.29 | 246,383.0 | -1.84% |
| Apr 11, 2024 | $14.43 | $14.13 | $0.30 | 234,967.0 | -1.53% |
| Apr 10, 2024 | $14.63 | $14.27 | $0.36 | 440,396.0 | -1.98% |
| Apr 09, 2024 | $14.67 | $14.40 | $0.27 | 234,679.0 | +1.31% |
| Apr 08, 2024 | $14.55 | $14.41 | $0.14 | 154,195.0 | +0.77% |
| Apr 05, 2024 | $14.52 | $14.25 | $0.265 | 200,797.0 | +0.21% |
| Apr 04, 2024 | $14.77 | $14.30 | $0.47 | 244,558.0 | -1.45% |
| Apr 03, 2024 | $14.63 | $14.32 | $0.3085 | 377,392.0 | +0.55% |
| Apr 02, 2024 | $14.68 | $14.43 | $0.25 | 310,950.0 | -1.37% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $13.60 | $13.39 | $0.21 | 638,691.0 | +0.00% |
| Apr, 2024 | $14.90 | $13.30 | $1.60 | 7,682,930.0 | -9.77% |
| 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% |
Patria Investments Ltd Stock (PAX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.20 | $13.09 | $1.11 | 3,918,623.0 | +2.05% |
| Nov, 2022 | $14.70 | $12.86 | $1.84 | 4,168,008.0 | -4.01% |
| Oct, 2022 | $14.30 | $12.25 | $2.05 | 3,498,298.0 | +8.97% |
| Sep, 2022 | $15.13 | $12.43 | $2.70 | 6,468,560.0 | -9.69% |
| Aug, 2022 | $15.39 | $13.74 | $1.65 | 2,476,222.0 | +0.28% |
| Jul, 2022 | $14.52 | $12.51 | $2.01 | 2,559,846.0 | +9.00% |
| Jun, 2022 | $16.61 | $12.72 | $3.89 | 5,723,516.0 | -19.64% |
| May, 2022 | $17.65 | $14.10 | $3.55 | 6,316,480.0 | +0.86% |
| Apr, 2022 | $19.20 | $15.85 | $3.35 | 6,224,083.0 | -8.42% |
| Mar, 2022 | $18.20 | $14.21 | $3.99 | 6,007,988.0 | +7.29% |
| Feb, 2022 | $18.40 | $16.16 | $2.24 | 3,621,994.0 | -2.35% |
| Jan, 2022 | $17.37 | $15.57 | $1.80 | 3,847,418.0 | +4.94% |
0.86%
1.04%
Cap:
|
Volume (24h):