U.S. markets closed

Patria Investments Limited (PAX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.50-0.04 (-0.26%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202115.6515.9015.4315.5015.50275,900
Apr 15, 202115.8216.1615.5415.5415.54196,000
Apr 14, 202115.8316.0015.5715.7015.70177,300
Apr 13, 202116.0016.1015.5015.7815.78220,100
Apr 12, 202116.2816.5915.8115.9615.96176,000
Apr 09, 202116.0816.3515.6616.2016.20197,000
Apr 08, 202115.8216.1215.6516.1216.12311,400
Apr 07, 202116.0016.0015.5215.7815.78463,900
Apr 06, 202116.5516.7315.8815.9015.90337,700
Apr 05, 202117.3317.4116.4816.5116.51212,700
Apr 01, 202117.5117.9316.8117.1617.16215,900
Mar 31, 202117.1317.7317.0117.4217.42356,100
Mar 30, 202117.1417.3916.6817.0417.04299,700
Mar 29, 202116.8517.7816.5717.1017.10547,500
Mar 26, 202116.3717.1316.1017.0017.00736,500
Mar 25, 202115.9516.4215.7016.2116.21578,100
Mar 24, 202116.5216.8215.6216.0716.07433,300
Mar 23, 202116.5317.1116.2616.3716.37561,800
Mar 22, 202117.0317.5316.2616.5016.50442,300
Mar 19, 202117.1717.8016.5917.1417.141,182,300
Mar 18, 202118.0518.2117.4017.6417.64367,700
Mar 17, 202117.6618.4917.0118.2418.24589,600
Mar 16, 202117.9818.2417.0817.8417.84368,400
Mar 15, 202117.8718.3017.3917.9117.91274,600
Mar 12, 202117.6618.1917.5017.7217.72110,600
Mar 11, 202117.3918.0817.3217.6717.67311,700
Mar 10, 202117.3217.9717.0817.1617.16167,000
Mar 09, 202118.3918.7417.0317.3217.32693,100
Mar 08, 202119.1919.7217.7818.2318.23511,200
Mar 05, 202119.8119.9618.5219.4019.40441,700
Mar 04, 202119.8720.3218.7019.5019.50288,400
Mar 03, 202120.1220.5419.3919.7719.77148,100
Mar 02, 202120.7722.0019.8320.1920.19303,600
Mar 01, 202119.5421.0419.3420.9020.90461,800
Feb 26, 202119.7320.0019.0119.3519.35270,400
Feb 25, 202120.8621.5919.4619.7519.75407,000
Feb 24, 202119.5721.1319.2520.7420.74322,400
Feb 23, 202119.1719.9118.5019.6119.61680,100
Feb 22, 202119.1820.6418.0219.6119.61928,800
Feb 19, 202121.1121.9320.6321.2121.21212,300
Feb 18, 202121.5521.8220.5321.0021.00393,500
Feb 17, 202122.5622.6720.7621.7021.70576,700
Feb 16, 202122.7423.2822.2622.3822.38227,000
Feb 12, 202121.7723.2821.6722.3722.37178,300
Feb 11, 202121.7622.5020.2221.7621.76388,400
Feb 10, 202122.0722.3220.9521.7421.74507,100
Feb 09, 202122.4722.9821.7722.2522.25446,700
Feb 08, 202121.8923.2721.4422.6822.68493,700
Feb 05, 202121.2622.1121.0822.0822.08363,700
Feb 04, 202120.7921.2520.3321.0121.01369,000
Feb 03, 202120.0721.0719.5520.9120.91426,500
Feb 02, 202118.7220.3618.4120.0020.00920,800
Feb 01, 202117.7919.1017.5218.7418.74477,300
Jan 29, 202118.1618.4017.2317.8517.851,525,700
Jan 28, 202118.2818.8417.2518.4018.402,246,000
Jan 27, 202118.6918.7517.5017.9417.942,206,000
Jan 26, 202118.7819.7518.5218.9318.931,226,600
Jan 25, 202118.5319.9418.4319.0019.002,064,600
Jan 22, 202121.4622.0019.5519.9019.9015,585,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.