Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Patria Investments Limited (PAX)

Compare
9.94
+0.06
+(0.61%)
At close: April 11 at 4:00:00 PM EDT
9.99
+0.05
+(0.50%)
After hours: April 11 at 4:15:39 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20259.909.989.709.949.94537,200
Apr 10, 202510.1810.309.639.889.88634,000
Apr 9, 20259.5910.589.4310.4510.451,012,100
Apr 8, 202510.4310.439.459.689.681,005,900
Apr 7, 20259.7010.639.5510.0110.011,273,400
Apr 4, 202510.4910.609.8110.1710.17857,900
Apr 3, 202511.0311.3110.8210.8410.841,009,500
Apr 2, 202511.2311.4911.2311.4711.47679,200
Apr 1, 202511.2911.4911.2011.4111.41212,600
Mar 31, 202511.2811.3211.1211.2911.29751,300
Mar 28, 202511.5511.5711.2911.3911.39338,000
Mar 27, 202511.6211.6411.5211.5911.59431,000
Mar 26, 202511.7911.8811.5911.6911.69229,000
Mar 25, 202511.8511.9811.7311.8011.80510,100
Mar 24, 202511.8111.9411.7811.7911.79248,500
Mar 21, 202511.7611.7611.6111.7111.71580,000
Mar 20, 202511.7511.9311.7511.8411.84259,700
Mar 19, 202511.6511.9911.6411.9011.90381,600
Mar 18, 202511.7311.9811.6011.6411.64635,000
Mar 17, 202511.3511.8611.2811.8011.80628,200
Mar 14, 202510.8511.2810.8511.2711.27484,900
Mar 13, 202511.0511.1510.8210.8510.85681,200
Mar 12, 202511.1111.1610.9711.0611.06702,500
Mar 11, 202510.9311.0510.8411.0111.01546,200
Mar 10, 202511.1411.1910.7110.8610.861,012,400
Mar 7, 202511.3011.3711.0711.3211.32736,500
Mar 6, 202511.0711.3111.0311.3011.30793,400
Mar 5, 202510.9311.1910.9211.1711.17554,700
Mar 4, 202510.9711.0210.5010.8610.86764,700
Mar 3, 202511.4511.4811.0211.0411.04494,900
Feb 28, 202511.4011.4611.1711.3311.33638,800
Feb 27, 202511.6511.7411.3511.4211.42664,600
Feb 26, 202511.7211.8411.6011.6911.69511,900
Feb 25, 202511.6811.6811.4811.6511.65574,600
Feb 24, 202512.0012.0011.7411.7611.76537,800
Feb 21, 202512.2812.3711.9011.9711.97979,500
Feb 20, 202512.3412.3412.1212.2812.28385,400
Feb 19, 202512.6112.6112.3712.4012.40442,400
Feb 18, 202512.7012.8312.5612.6812.68498,900
Feb 14, 202512.7312.8112.6012.6912.69627,900
Feb 13, 202512.6312.9112.5112.7212.72841,300
Feb 12, 202512.0012.8911.9712.4912.49964,200
Feb 11, 202511.8812.0011.6911.9911.99302,300
Feb 10, 202511.9211.9511.7111.9511.95418,500
Feb 7, 202511.8011.8011.5811.7811.78452,600
Feb 6, 202511.8011.8411.7311.8011.80570,900
Feb 5, 202511.7411.8211.6411.7311.73455,400
Feb 4, 202511.6411.8511.5511.7011.70744,900
Feb 3, 202511.6411.7911.4711.6811.68758,900
Jan 31, 202512.1012.2311.7911.8911.89494,200
Jan 30, 202511.8512.1311.8312.0612.06389,500
Jan 29, 202511.9412.0111.6611.7211.72375,700
Jan 28, 202512.0012.1311.9011.9311.93305,500
Jan 27, 202512.0512.1111.8812.0012.00576,300
Jan 24, 202512.0512.3312.0112.1312.13352,200
Jan 23, 202511.9012.2011.9012.0512.05574,200
Jan 22, 202511.7812.0011.7711.9511.95377,400
Jan 21, 202511.7011.8211.7011.8011.80460,800
Jan 17, 202511.2511.7311.1711.6511.65518,900
Jan 16, 202511.5111.5811.1011.1011.10410,600
Jan 15, 202511.5611.6211.4011.5111.51267,300
Jan 14, 202511.2511.3111.0911.2511.25514,900
Jan 13, 202511.1711.2911.0711.2011.20472,000
Jan 10, 202511.4111.4411.1511.2811.28473,300
Jan 8, 202511.3511.8511.2711.5911.59611,300
Jan 7, 202511.4911.5111.3211.4011.40372,700
Jan 6, 202511.5611.8311.4311.4811.48535,400
Jan 3, 202511.5111.5111.3411.4311.43470,800
Jan 2, 202511.6311.7011.3411.4311.43549,800
Dec 31, 202411.5611.6511.5011.6311.63411,200
Dec 30, 202411.5011.5311.3611.4911.49354,000
Dec 27, 202411.5811.6811.4811.5911.59345,600
Dec 26, 202411.4911.6611.4111.6411.64531,500
Dec 24, 202411.4711.5711.3911.5111.51588,000
Dec 23, 202411.5011.5211.3311.4111.41646,200
Dec 20, 202411.1911.6311.1411.4711.471,329,500
Dec 19, 202411.9012.0411.3411.3511.351,128,100
Dec 18, 202412.7712.8711.6611.7511.751,276,000
Dec 17, 202412.3112.7712.2012.7412.741,062,900
Dec 16, 202412.5212.5412.3612.4012.40438,100
Dec 13, 202412.6912.7312.5012.5512.55538,300
Dec 12, 202412.8212.9712.6712.7412.74624,300
Dec 11, 202412.7512.9312.6012.8912.89589,900
Dec 10, 202412.5312.8012.5312.6912.69618,300
Dec 9, 202412.1012.5512.0512.5512.55737,000
Dec 6, 202412.2612.2812.0012.0112.01291,400
Dec 5, 202412.2012.4412.2012.2612.26380,300
Dec 4, 202412.0812.2112.0012.1712.17464,500
Dec 3, 202411.9812.1711.9412.0112.01532,400
Dec 2, 202412.0612.0911.8111.9811.98781,600
Nov 29, 202412.1612.2011.8611.9611.961,123,400
Nov 27, 202412.3512.4412.1212.1512.15640,700
Nov 26, 202412.4612.5112.2312.3512.35565,500
Nov 25, 202412.5512.6812.3812.5812.581,396,600
Nov 22, 202412.2812.5512.2612.4812.48413,600
Nov 21, 202412.0812.3411.9912.3112.31375,600
Nov 20, 202411.9712.0011.7811.9711.97335,400
Nov 19, 202411.6611.9911.6111.9611.96479,600
Nov 18, 2024 0.15 Dividend
Nov 18, 202411.7711.8611.6611.6811.68565,900
Nov 15, 202412.2812.3111.8511.9211.77539,200
Nov 14, 202412.2712.4112.1812.2112.06440,400
Nov 13, 202412.3312.4112.2212.2612.11547,600
Nov 12, 202412.3812.4012.2312.3112.16539,500
Nov 11, 202412.2512.5212.2412.3812.22589,700
Nov 8, 202411.9712.1911.8712.1612.01803,400
Nov 7, 202412.2912.3612.0212.0511.90653,600
Nov 6, 202412.2012.4111.9212.3312.171,037,600
Nov 5, 202411.7111.8911.3811.8511.70964,000
Nov 4, 202411.6511.9111.6311.8511.70709,600
Nov 1, 202411.6611.8111.5411.6611.51610,700
Oct 31, 202411.8411.9111.6211.6411.49548,100
Oct 30, 202411.6811.9111.6811.8011.651,116,900
Oct 29, 202411.6911.8511.6811.7511.60326,100
Oct 28, 202411.7011.8011.6211.7511.60487,300
Oct 25, 202411.7711.7911.5211.5811.43469,300
Oct 24, 202411.2711.7811.2511.7711.62677,600
Oct 23, 202411.1911.2811.0511.1310.99524,300
Oct 22, 202411.3211.3511.1711.2211.08595,200
Oct 21, 202411.5011.5911.2611.3611.22486,000
Oct 18, 202411.5611.6711.4911.5711.42794,300
Oct 17, 202411.4611.6111.4311.4811.34559,800
Oct 16, 202411.3211.4911.2411.4711.331,190,000
Oct 15, 202411.4011.5111.2411.2411.10556,800
Oct 14, 202411.1911.4211.1111.4111.27638,800
Oct 11, 202411.0211.1711.0211.1711.03580,300
Oct 10, 202410.9311.1210.8611.0710.93597,600
Oct 9, 202410.9611.0410.8211.0410.90692,000
Oct 8, 202411.0511.0510.8710.9810.84553,000
Oct 7, 202411.0011.0910.8611.0710.93979,100
Oct 4, 202411.0011.0010.8011.0010.86657,900
Oct 3, 202411.0611.1010.7410.8810.74811,800
Oct 2, 202411.0911.2811.0811.1911.05370,200
Oct 1, 202411.1411.1610.9011.0910.95706,400
Sep 30, 202411.4311.4611.1111.1711.03503,900
Sep 27, 202411.4611.5611.3511.4811.34489,000
Sep 26, 202411.3611.5411.3411.3511.21455,100
Sep 25, 202411.4411.4811.3211.3511.21533,100
Sep 24, 202411.4011.5311.2811.4611.32705,800
Sep 23, 202411.2811.3711.2511.3411.20575,400
Sep 20, 202411.4911.5111.2611.2811.141,331,000
Sep 19, 202411.4911.5211.3511.5111.371,073,900
Sep 18, 202411.2411.4611.2311.2511.11578,600
Sep 17, 202411.2311.3211.1611.2611.12531,100
Sep 16, 202411.1711.2211.0711.1611.02337,700
Sep 13, 202410.9611.1510.8711.1010.961,117,400
Sep 12, 202410.8411.0010.8110.8910.75640,100
Sep 11, 202410.7510.8810.6310.8010.66494,000
Sep 10, 202410.9511.0010.7910.8310.69991,200
Sep 9, 202411.0811.0810.8810.9310.79925,700
Sep 6, 202411.2011.3110.7511.0010.86951,000
Sep 5, 202411.1711.3511.0811.0910.951,321,200
Sep 4, 202411.1711.2711.0611.1110.971,077,100
Sep 3, 202411.3911.4711.1411.2111.07890,100
Aug 30, 202411.6011.6811.3411.5211.382,473,100
Aug 29, 202411.7711.7911.5311.5411.39427,300
Aug 28, 202411.7611.8111.6711.7211.57414,800
Aug 27, 202411.7711.8411.7211.7811.63445,000
Aug 26, 202411.9411.9811.7511.8011.65378,100
Aug 23, 202411.7512.0911.7211.8711.72630,700
Aug 22, 202411.7611.7911.6611.6811.53346,300
Aug 21, 202411.7311.8111.6711.7911.64494,000
Aug 20, 202411.8311.8411.6611.7011.55469,000
Aug 19, 2024 0.15 Dividend
Aug 19, 202411.7511.9111.7511.8111.66408,200
Aug 16, 202411.9912.0111.7911.9011.60405,200
Aug 15, 202411.9812.1411.9212.0111.71363,800
Aug 14, 202411.8211.9311.6411.7511.46410,600
Aug 13, 202411.6612.0111.6011.8211.52547,800
Aug 12, 202411.7211.7811.5111.5611.27481,800
Aug 9, 202411.5211.6011.4311.5711.29260,900
Aug 8, 202411.1311.5811.1311.5611.27323,200
Aug 7, 202411.2911.4111.0011.0910.81490,400
Aug 6, 202411.0111.3110.8911.1810.90979,500
Aug 5, 202411.2311.2310.8710.9710.69718,200
Aug 2, 202412.0412.2611.5111.5211.23687,200
Aug 1, 202412.8212.9211.9311.9911.691,077,800
Jul 31, 202412.9013.0912.8813.0112.68485,200
Jul 30, 202413.0313.0812.8412.8712.55407,300
Jul 29, 202413.1013.1512.8513.0212.69340,700
Jul 26, 202413.0213.0812.9313.0512.72277,300
Jul 25, 202412.6013.0212.5812.8912.57684,200
Jul 24, 202412.5812.8512.5512.5712.26402,200
Jul 23, 202412.7512.8312.6012.6312.31210,500
Jul 22, 202412.5412.8612.5212.8112.49262,600
Jul 19, 202412.8112.8112.5212.5512.24363,800
Jul 18, 202412.7713.1212.7112.7712.45721,800
Jul 17, 202413.0013.2412.8512.8812.561,726,400
Jul 16, 202413.1713.3413.0313.0712.74445,100
Jul 15, 202412.8113.1412.6813.1112.78369,400
Jul 12, 202412.8212.9212.7212.7312.41500,900
Jul 11, 202412.8212.9912.7312.7512.43480,400
Jul 10, 202412.6412.7212.4212.6912.37302,400
Jul 9, 202412.4912.6812.4812.6612.34352,100
Jul 8, 202412.4512.5812.3612.4912.18379,200
Jul 5, 202412.4012.5312.3312.3312.02342,300
Jul 3, 202412.3512.4912.3412.4412.13142,000
Jul 2, 202412.2012.3012.1412.2911.98204,200
Jul 1, 202412.1312.2212.0212.1711.87374,300
Jun 28, 202412.1712.2412.0412.0611.761,309,400
Jun 27, 202412.0912.1412.0612.1011.80329,700
Jun 26, 202412.2212.2712.0712.0711.77250,700
Jun 25, 202412.4012.4012.2312.2811.97300,900
Jun 24, 202412.1012.4412.0512.3812.07562,000
Jun 21, 202412.2212.2312.0212.0311.73520,800
Jun 20, 202412.0812.2412.0112.1911.88586,800
Jun 18, 202412.2812.3312.0612.1211.82545,400
Jun 17, 202412.3112.4612.2512.3112.00384,500
Jun 14, 202412.5712.6012.3212.3612.05506,400
Jun 13, 202412.7212.7512.4912.6512.33600,800
Jun 12, 202412.7812.8812.6012.6812.36680,000
Jun 11, 202412.7512.7912.5512.5812.27296,000
Jun 10, 202412.8512.9912.7612.8112.49371,500
Jun 7, 202412.8712.9612.7512.8012.48388,000
Jun 6, 202413.0313.1612.8912.9112.59343,300
Jun 5, 202413.0513.1813.0113.1112.78425,300
Jun 4, 202412.9613.0612.9213.0112.68261,800
Jun 3, 202413.0813.0812.9313.0312.70176,400
May 31, 202412.8513.0212.7213.0012.67207,700
May 30, 202412.8412.9612.8212.8312.51200,000
May 29, 202412.7812.8012.6912.7512.43270,700
May 28, 202413.0513.1512.8512.9212.60358,000
May 24, 202412.7313.0112.7113.0112.68260,400
May 23, 202412.9612.9612.6812.7212.40415,100
May 22, 202413.0513.1212.9512.9712.65314,500
May 21, 202413.0013.0912.9313.0612.73268,300
May 20, 202412.9913.0612.9113.0012.67355,500
May 17, 2024 0.18 Dividend
May 17, 202413.1013.1212.9913.0312.70385,800
May 16, 202413.2813.3213.1113.1512.65433,300
May 15, 202413.1513.4213.1213.3012.79431,700
May 14, 202413.0613.1012.9713.0612.56277,000
May 13, 202412.9813.0012.9112.9212.43290,900
May 10, 202412.8713.0612.8612.9112.42266,700
May 9, 202412.8012.8812.7612.8612.37373,600
May 8, 202412.8012.8412.6812.8012.31300,600
May 7, 202412.7913.0612.7812.9012.41588,800
May 6, 202412.7912.9212.7512.8012.31475,600
May 3, 202412.9812.9812.7412.7612.28592,800
May 2, 202413.3513.6912.4812.7112.231,265,500
May 1, 202413.4213.6013.3913.3912.88639,700
Apr 30, 202413.5813.6113.3813.4012.89363,200
Apr 29, 202413.6213.7413.5613.6013.08812,800
Apr 26, 202413.7413.7613.5913.6013.08422,100
Apr 25, 202413.8813.8813.6013.6313.11292,400
Apr 24, 202414.0214.1513.8613.9313.40281,600
Apr 23, 202414.0314.2613.9514.1313.59296,600
Apr 22, 202413.9814.1413.8714.0213.49369,700
Apr 19, 202413.4013.7813.4013.7513.23380,600
Apr 18, 202413.4913.5513.3613.4312.92312,000
Apr 17, 202413.5113.6113.4113.4712.96256,400
Apr 16, 202413.5913.6313.3013.4012.89471,000
Apr 15, 202414.0314.0313.6013.6313.11339,400
Apr 12, 202414.1714.1713.8813.8813.35246,400

Related Tickers

VINP Vinci Partners Investments Ltd.
9.19
+2.45%
 
ASGI Abrdn Global Infrastructure Income Fund
17.72
+1.90%
 
HQH Abrdn Healthcare Investors
14.88
+3.84%
 
MSDL Morgan Stanley Direct Lending Fund
18.50
+2.04%
 
RVT Royce Small-Cap Trust, Inc.
13.20
+1.07%
 
OWL Blue Owl Capital Inc.
17.01
-1.05%
 
KBDC Kayne Anderson BDC, Inc.
15.06
+1.62%
 
BUR Burford Capital Limited
12.68
+3.85%
 
LGGNY Legal & General Group Plc
15.17
-1.30%
 
GBDC Golub Capital BDC, Inc.
13.68
+0.29%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.