Patria Investments Limited (PAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 14.03 | 14.07 | 13.95 | 14.01 | 14.01 | 7,038 |
| 22 Apr 2024 | 13.98 | 14.14 | 13.87 | 14.02 | 14.02 | 369,700 |
| 19 Apr 2024 | 13.40 | 13.78 | 13.40 | 13.75 | 13.75 | 380,600 |
| 18 Apr 2024 | 13.49 | 13.55 | 13.36 | 13.43 | 13.43 | 312,000 |
| 17 Apr 2024 | 13.51 | 13.61 | 13.41 | 13.47 | 13.47 | 256,400 |
| 16 Apr 2024 | 13.59 | 13.63 | 13.30 | 13.40 | 13.40 | 471,000 |
| 15 Apr 2024 | 14.03 | 14.03 | 13.60 | 13.63 | 13.63 | 339,400 |
| 12 Apr 2024 | 14.17 | 14.17 | 13.88 | 13.88 | 13.88 | 246,400 |
| 11 Apr 2024 | 14.39 | 14.43 | 14.13 | 14.14 | 14.14 | 235,000 |
| 10 Apr 2024 | 14.40 | 14.63 | 14.27 | 14.36 | 14.36 | 440,400 |
| 09 Apr 2024 | 14.57 | 14.67 | 14.40 | 14.65 | 14.65 | 234,700 |
| 08 Apr 2024 | 14.47 | 14.55 | 14.41 | 14.46 | 14.46 | 268,300 |
| 05 Apr 2024 | 14.33 | 14.52 | 14.25 | 14.35 | 14.35 | 200,800 |
| 04 Apr 2024 | 14.60 | 14.77 | 14.30 | 14.32 | 14.32 | 244,600 |
| 03 Apr 2024 | 14.32 | 14.63 | 14.32 | 14.53 | 14.53 | 377,400 |
| 02 Apr 2024 | 14.60 | 14.68 | 14.43 | 14.45 | 14.45 | 311,000 |
| 01 Apr 2024 | 14.87 | 14.90 | 14.55 | 14.65 | 14.65 | 161,500 |
| 28 Mar 2024 | 14.55 | 14.86 | 14.55 | 14.84 | 14.84 | 516,400 |
| 27 Mar 2024 | 14.47 | 14.58 | 14.43 | 14.53 | 14.53 | 273,000 |
| 26 Mar 2024 | 14.48 | 14.56 | 14.37 | 14.38 | 14.38 | 246,900 |
| 25 Mar 2024 | 14.52 | 14.57 | 14.40 | 14.43 | 14.43 | 282,300 |
| 22 Mar 2024 | 14.53 | 14.60 | 14.41 | 14.43 | 14.43 | 254,900 |
| 21 Mar 2024 | 14.56 | 14.62 | 14.39 | 14.48 | 14.48 | 667,300 |
| 20 Mar 2024 | 14.33 | 14.60 | 14.19 | 14.53 | 14.53 | 435,000 |
| 19 Mar 2024 | 14.50 | 14.60 | 14.33 | 14.37 | 14.37 | 356,300 |
| 18 Mar 2024 | 14.61 | 14.73 | 14.53 | 14.55 | 14.55 | 233,800 |
| 15 Mar 2024 | 14.60 | 14.78 | 14.56 | 14.65 | 14.65 | 516,900 |
| 14 Mar 2024 | 14.74 | 14.76 | 14.55 | 14.65 | 14.65 | 230,100 |
| 13 Mar 2024 | 14.67 | 14.81 | 14.65 | 14.78 | 14.78 | 351,800 |
| 12 Mar 2024 | 14.89 | 14.90 | 14.61 | 14.63 | 14.63 | 273,300 |
| 11 Mar 2024 | 14.93 | 15.03 | 14.72 | 14.87 | 14.87 | 233,300 |
| 08 Mar 2024 | 14.99 | 15.03 | 14.79 | 14.85 | 14.85 | 349,900 |
| 07 Mar 2024 | 15.04 | 15.04 | 14.78 | 14.86 | 14.86 | 446,100 |
| 06 Mar 2024 | 14.75 | 14.94 | 14.71 | 14.92 | 14.92 | 436,900 |
| 05 Mar 2024 | 14.85 | 14.91 | 14.71 | 14.78 | 14.78 | 265,900 |
| 04 Mar 2024 | 14.94 | 14.94 | 14.71 | 14.77 | 14.77 | 249,300 |
| 01 Mar 2024 | 14.95 | 15.01 | 14.85 | 14.89 | 14.89 | 380,200 |
| 29 Feb 2024 | 15.14 | 15.14 | 14.81 | 14.90 | 14.90 | 417,000 |
| 28 Feb 2024 | 14.90 | 15.06 | 14.82 | 14.89 | 14.89 | 231,500 |
| 27 Feb 2024 | 15.07 | 15.23 | 14.85 | 14.93 | 14.93 | 276,200 |
| 26 Feb 2024 | 14.91 | 15.03 | 14.69 | 14.96 | 14.96 | 325,700 |
| 23 Feb 2024 | 15.20 | 15.20 | 14.87 | 14.89 | 14.89 | 228,600 |
| 22 Feb 2024 | 15.24 | 15.46 | 14.96 | 15.15 | 15.15 | 399,000 |
| 21 Feb 2024 | 15.14 | 15.41 | 15.09 | 15.29 | 15.29 | 260,100 |
| 21 Feb 2024 | 0.399 Dividend | |||||
| 20 Feb 2024 | 15.52 | 16.13 | 15.47 | 15.65 | 15.25 | 421,600 |
| 16 Feb 2024 | 15.00 | 15.69 | 14.90 | 15.58 | 15.18 | 376,900 |
| 15 Feb 2024 | 15.04 | 16.16 | 14.76 | 14.85 | 14.47 | 422,900 |
| 14 Feb 2024 | 14.17 | 14.32 | 14.13 | 14.32 | 13.95 | 258,400 |
| 13 Feb 2024 | 14.33 | 14.36 | 13.91 | 14.00 | 13.64 | 266,200 |
| 12 Feb 2024 | 14.64 | 14.76 | 14.61 | 14.72 | 14.34 | 198,200 |
| 09 Feb 2024 | 14.44 | 14.69 | 14.37 | 14.64 | 14.27 | 175,500 |
| 08 Feb 2024 | 14.28 | 14.45 | 14.17 | 14.43 | 14.06 | 158,500 |
| 07 Feb 2024 | 14.26 | 14.29 | 14.06 | 14.23 | 13.87 | 122,000 |
| 06 Feb 2024 | 13.96 | 14.19 | 13.96 | 14.19 | 13.83 | 95,400 |
| 05 Feb 2024 | 14.17 | 14.17 | 13.94 | 13.96 | 13.60 | 180,600 |
| 02 Feb 2024 | 14.29 | 14.43 | 14.24 | 14.34 | 13.97 | 143,000 |
| 01 Feb 2024 | 14.29 | 14.48 | 14.14 | 14.40 | 14.03 | 212,200 |
| 31 Jan 2024 | 14.82 | 14.82 | 14.25 | 14.27 | 13.91 | 195,900 |
| 30 Jan 2024 | 14.72 | 14.75 | 14.59 | 14.63 | 14.26 | 109,000 |
| 29 Jan 2024 | 14.62 | 14.78 | 14.50 | 14.78 | 14.40 | 166,600 |
| 26 Jan 2024 | 14.51 | 14.77 | 14.51 | 14.63 | 14.26 | 145,900 |
| 25 Jan 2024 | 14.33 | 14.50 | 14.19 | 14.50 | 14.13 | 210,000 |
| 24 Jan 2024 | 14.27 | 14.33 | 14.01 | 14.16 | 13.80 | 245,800 |
| 23 Jan 2024 | 14.38 | 14.38 | 14.15 | 14.19 | 13.83 | 251,900 |
| 22 Jan 2024 | 14.44 | 14.53 | 14.12 | 14.23 | 13.87 | 257,200 |
| 19 Jan 2024 | 14.37 | 14.37 | 14.01 | 14.28 | 13.92 | 268,700 |
| 18 Jan 2024 | 14.41 | 14.45 | 14.17 | 14.25 | 13.89 | 166,100 |
| 17 Jan 2024 | 14.32 | 14.47 | 14.25 | 14.36 | 13.99 | 189,100 |
| 16 Jan 2024 | 14.71 | 14.71 | 14.45 | 14.55 | 14.18 | 190,900 |
| 12 Jan 2024 | 14.96 | 14.97 | 14.67 | 14.71 | 14.33 | 115,400 |
| 11 Jan 2024 | 14.85 | 14.90 | 14.61 | 14.75 | 14.37 | 188,200 |
| 10 Jan 2024 | 14.83 | 14.99 | 14.74 | 14.85 | 14.47 | 130,600 |
| 09 Jan 2024 | 14.94 | 15.17 | 14.82 | 14.92 | 14.54 | 192,600 |
| 08 Jan 2024 | 14.72 | 15.22 | 14.69 | 15.15 | 14.76 | 301,600 |
| 05 Jan 2024 | 14.79 | 15.04 | 14.79 | 14.81 | 14.43 | 191,200 |
| 04 Jan 2024 | 15.01 | 15.14 | 14.90 | 14.92 | 14.54 | 136,000 |
| 03 Jan 2024 | 15.32 | 15.32 | 14.93 | 14.93 | 14.55 | 143,900 |
| 02 Jan 2024 | 15.45 | 15.51 | 15.19 | 15.34 | 14.95 | 145,900 |
| 29 Dec 2023 | 15.89 | 15.89 | 15.50 | 15.51 | 15.11 | 177,100 |
| 28 Dec 2023 | 15.90 | 15.99 | 15.76 | 15.89 | 15.48 | 223,000 |
| 27 Dec 2023 | 15.76 | 16.00 | 15.76 | 16.00 | 15.59 | 235,700 |
| 26 Dec 2023 | 15.50 | 15.77 | 15.50 | 15.71 | 15.31 | 171,400 |
| 22 Dec 2023 | 15.43 | 15.56 | 15.39 | 15.40 | 15.01 | 273,700 |
| 21 Dec 2023 | 15.37 | 15.42 | 15.28 | 15.35 | 14.96 | 209,500 |
| 20 Dec 2023 | 15.51 | 15.80 | 15.25 | 15.27 | 14.88 | 339,500 |
| 19 Dec 2023 | 15.37 | 15.56 | 15.37 | 15.50 | 15.10 | 224,200 |
| 18 Dec 2023 | 15.02 | 15.41 | 15.02 | 15.25 | 14.86 | 196,400 |
| 15 Dec 2023 | 15.13 | 15.35 | 14.97 | 15.09 | 14.71 | 1,200,500 |
| 14 Dec 2023 | 14.84 | 15.13 | 14.80 | 15.11 | 14.72 | 384,100 |
| 13 Dec 2023 | 14.44 | 14.66 | 14.05 | 14.65 | 14.28 | 239,400 |
| 12 Dec 2023 | 14.38 | 14.40 | 14.21 | 14.38 | 14.01 | 167,600 |
| 11 Dec 2023 | 14.36 | 14.41 | 14.23 | 14.29 | 13.93 | 256,500 |
| 08 Dec 2023 | 14.20 | 14.41 | 14.19 | 14.40 | 14.03 | 183,700 |
| 07 Dec 2023 | 14.32 | 14.38 | 14.19 | 14.21 | 13.85 | 241,100 |
| 06 Dec 2023 | 14.50 | 14.50 | 14.08 | 14.15 | 13.79 | 292,700 |
| 05 Dec 2023 | 14.41 | 14.52 | 14.29 | 14.40 | 14.03 | 192,600 |
| 04 Dec 2023 | 14.38 | 14.52 | 14.30 | 14.41 | 14.04 | 146,100 |
| 01 Dec 2023 | 14.16 | 14.50 | 14.13 | 14.45 | 14.08 | 232,500 |
| 30 Nov 2023 | 13.95 | 14.28 | 13.95 | 14.16 | 13.80 | 232,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.