Patria Investments Limited - Class A Common Shares (PAX)

Last Price11.10

Change+0.10 (0.91%)

NASDAQ· Last Trade: Jul 3rd, 8:41 AM EDT

Historical Prices For Patria Investments Limited - Class A Common Shares (PAX)

Date Range:

2026-04-03 - 2026-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2026	11.12	11.26	11.05	11.10	722,412	11.10
7/01/2026	11.03	11.24	10.98	11.00	703,769	11.00
6/30/2026	10.82	11.01	10.77	10.98	779,135	10.98
6/29/2026	11.06	11.10	10.56	10.75	1,222,170	10.75
6/26/2026	10.87	11.11	10.85	10.99	1,641,331	10.99
6/25/2026	10.88	11.00	10.75	10.88	921,242	10.88
6/24/2026	11.03	11.13	10.72	10.76	971,359	10.76
6/23/2026	11.13	11.27	10.93	11.03	963,402	11.03
6/22/2026	11.30	11.47	11.18	11.21	1,102,521	11.21
6/18/2026	11.64	11.70	11.29	11.37	1,437,535	11.37
6/17/2026	11.62	12.06	11.54	11.55	761,252	11.55
6/16/2026	11.63	11.78	11.58	11.62	568,273	11.62
6/15/2026	11.74	11.95	11.55	11.58	495,806	11.58
6/12/2026	11.53	11.81	11.52	11.55	643,758	11.55
6/11/2026	11.25	11.52	11.16	11.50	471,412	11.50
6/10/2026	11.47	11.70	11.21	11.22	562,081	11.22
6/09/2026	11.40	11.67	11.40	11.47	989,009	11.47
6/08/2026	11.53	11.53	11.30	11.40	1,116,432	11.40
6/05/2026	11.41	11.53	11.04	11.15	753,321	11.15
6/04/2026	11.42	11.54	11.33	11.51	624,230	11.51
6/03/2026	11.37	11.37	11.02	11.17	1,357,630	11.17
6/02/2026	11.83	11.83	11.55	11.62	1,196,616	11.62
6/01/2026	11.58	11.75	11.45	11.65	1,210,906	11.65
5/29/2026	0.00	11.65	11.32	11.59	1,835,136	11.59
5/28/2026	11.41	11.56	11.27	11.43	514,435	11.43
5/27/2026	11.29	11.53	11.15	11.48	541,042	11.48
5/26/2026	11.31	11.38	11.21	11.29	1,064,559	11.29
5/22/2026	11.17	11.24	11.01	11.02	540,115	11.02
5/21/2026	11.00	11.32	10.94	11.17	707,156	11.17
5/20/2026	10.93	11.21	10.72	11.11	868,289	11.11
5/19/2026	11.18	11.20	10.91	10.93	770,370	10.93
5/18/2026	11.19	11.32	11.11	11.15	560,175	11.15
5/15/2026	11.42	11.49	11.12	11.36	1,146,139	11.20
5/14/2026	11.32	11.99	11.29	11.56	902,373	11.39
5/13/2026	11.50	11.56	11.26	11.29	1,139,374	11.13
5/12/2026	11.71	11.71	11.37	11.55	1,129,338	11.38
5/11/2026	12.30	12.30	11.72	11.75	1,668,491	11.58
5/08/2026	12.07	12.46	12.07	12.37	1,956,105	12.19
5/07/2026	12.53	12.64	11.75	12.04	2,269,706	11.87
5/06/2026	13.01	13.15	12.84	12.92	1,646,291	12.73
5/05/2026	12.71	12.97	12.63	12.94	540,033	12.75
5/04/2026	12.68	12.92	12.62	12.68	598,603	12.50
5/01/2026	13.00	13.00	12.67	12.69	458,277	12.51
4/30/2026	12.48	12.92	12.33	12.91	681,347	12.72
4/29/2026	12.63	12.67	12.40	12.47	654,937	12.29
4/28/2026	12.73	12.85	12.53	12.63	632,804	12.45
4/27/2026	13.04	13.24	12.67	12.71	749,930	12.53
4/24/2026	12.79	13.16	12.79	13.09	832,673	12.90
4/23/2026	13.10	13.10	12.76	12.88	890,157	12.70
4/22/2026	13.23	13.38	13.03	13.12	850,636	12.93
4/21/2026	13.31	13.55	13.20	13.21	797,364	13.02
4/20/2026	13.35	13.48	13.19	13.31	528,076	13.12
4/17/2026	13.35	13.49	13.24	13.35	912,499	13.16
4/16/2026	12.99	13.19	12.92	13.10	703,608	12.91
4/15/2026	12.52	12.98	12.43	12.90	1,197,633	12.71
4/14/2026	12.47	12.66	12.39	12.40	602,461	12.22
4/13/2026	12.22	12.51	12.15	12.47	590,063	12.29
4/10/2026	12.47	12.56	12.24	12.31	684,570	12.13
4/09/2026	12.22	12.53	12.18	12.45	582,313	12.27
4/08/2026	12.98	13.07	12.18	12.39	1,131,414	12.21
4/07/2026	12.47	12.58	12.30	12.30	861,374	12.12
4/06/2026	12.62	12.73	12.46	12.61	1,120,459	12.43