Patria Investments Stock Price History
NASDAQ: PAXFinanceInvestment ManagersUSD
11.67+0.41 (+3.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PAX price history at a glance
The price history for Patria Investments (PAX) on this page begins on January 18, 2021, when the stock closed at $21.02; it most recently closed at $11.67 on October 5, 2026. The highest price in this record is $23.28, reached on February 8, 2021; the latest close is 49.9% below that peak. Across the 4 complete calendar years in the table, PAX finished higher in 2 and lower in 2. Its best year was 2025 (+39.3%) and its worst was 2024 (-26.3%).
Over roughly 6 years the share price changed -44.5%, a -9.8% compound annual price return (excluding dividends). In the last 12 months alone, PAX has lost 16.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $23.28
- Date of high
- Feb 8, 2021
- Low since 2021
- $9.43
- Date of low
- Apr 7, 2025
- 52-week high
- $17.80
- 52-week low
- $9.89
- IPO year
- 2021
- Last close
- $11.67
PAX returns
1 week
+14.30%
1 month
+7.86%
3 months
+5.61%
6 months
-5.20%
Year to date
-26.56%
1 year
-16.76%
3 years
-14.82%
5 years
-31.59%
PAX price return, excluding dividends.
PAX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.67 | -26.70% |
| 2025 | 15.92 | +39.28% |
| 2024 | 11.43 | -26.31% |
| 2023 | 15.51 | +11.34% |
| 2022 | 13.93 | -14.01% |
| 2021* | 16.20 | -22.94% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
PAX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.32 | 11.74 | 11.29 | 11.67 | +3.64% | |
| 11.11 | 11.33 | 10.96 | 11.26 | +1.35% | |
| 11.06 | 11.20 | 10.96 | 11.11 | -0.80% | |
| 11.17 | 11.31 | 11.10 | 11.20 | +0.90% | |
| 10.77 | 11.25 | 10.49 | 11.10 | +8.72% | |
| 10.24 | 10.25 | 10.01 | 10.21 | +0.69% | |
| 10.18 | 10.24 | 9.94 | 10.14 | -0.10% | |
| 10.14 | 10.18 | 10.01 | 10.15 | +0.89% | |
| 10.06 | 10.09 | 9.89 | 10.06 | 0.00% | |
| 10.14 | 10.16 | 9.98 | 10.06 | -1.76% | |
| 10.18 | 10.29 | 10.11 | 10.24 | +0.89% | |
| 10.18 | 10.23 | 9.98 | 10.15 | -0.88% | |
| 10.45 | 10.48 | 10.22 | 10.24 | -2.48% | |
| 10.50 | 10.58 | 10.33 | 10.50 | +1.16% | |
| 10.13 | 10.40 | 10.12 | 10.38 | +3.80% | |
| 10.04 | 10.11 | 9.91 | 10.00 | -0.50% | |
| 10.19 | 10.19 | 10.05 | 10.05 | -0.10% | |
| 10.28 | 10.29 | 9.97 | 10.06 | -1.76% | |
| 10.45 | 10.68 | 10.23 | 10.24 | -2.29% | |
| 10.62 | 10.69 | 10.39 | 10.48 | -1.32% | |
| 10.87 | 10.93 | 10.62 | 10.62 | -1.21% | |
| 10.76 | 10.89 | 10.60 | 10.75 | -0.65% | |
| 10.77 | 10.89 | 10.56 | 10.82 | -3.39% | |
| 11.10 | 11.27 | 11.06 | 11.20 | +0.54% | |
| 11.19 | 11.33 | 11.10 | 11.14 | -1.50% | |
| 11.44 | 11.53 | 11.18 | 11.31 | -0.18% | |
| 11.25 | 11.44 | 11.15 | 11.33 | +0.71% | |
| 11.16 | 11.38 | 10.86 | 11.25 | -0.79% | |
| 11.33 | 11.52 | 11.29 | 11.34 | 0.00% | |
| 11.64 | 11.70 | 11.29 | 11.34 | -2.66% | |
| 11.60 | 11.75 | 11.56 | 11.65 | +0.43% | |
| 11.77 | 11.85 | 11.59 | 11.60 | -1.53% | |
| 11.47 | 11.81 | 11.39 | 11.78 | +2.61% | |
| 11.47 | 11.60 | 11.33 | 11.48 | +0.17% | |
| 11.37 | 11.66 | 11.36 | 11.46 | +1.33% | |
| 11.40 | 11.51 | 11.25 | 11.31 | -1.31% | |
| 11.35 | 11.60 | 11.31 | 11.46 | +1.78% | |
| 11.42 | 11.43 | 11.21 | 11.26 | -1.40% | |
| 11.50 | 11.60 | 11.34 | 11.42 | -0.70% | |
| 11.62 | 11.64 | 11.41 | 11.50 | -1.12% | |
| 11.11 | 11.65 | 11.11 | 11.63 | +4.68% | |
| 11.28 | 11.38 | 11.06 | 11.11 | -0.80% | |
| 11.29 | 11.56 | 11.16 | 11.20 | 0.00% | |
| 11.37 | 11.48 | 11.17 | 11.20 | -2.86% | |
| 11.28 | 11.58 | 11.28 | 11.53 | +2.67% | |
| 11.37 | 11.38 | 11.21 | 11.23 | -0.97% | |
| 11.51 | 11.65 | 11.32 | 11.34 | -0.79% | |
| 11.30 | 11.69 | 11.30 | 11.43 | +2.33% | |
| 10.85 | 11.32 | 10.85 | 11.17 | +3.23% | |
| 11.25 | 11.39 | 10.55 | 10.82 | -1.37% | |
| 10.77 | 11.01 | 10.64 | 10.97 | +2.72% | |
| 11.03 | 11.04 | 10.65 | 10.68 | -3.78% | |
| 11.06 | 11.13 | 10.94 | 11.10 | +0.36% | |
| 10.94 | 11.12 | 10.91 | 11.06 | +2.41% | |
| 10.86 | 10.90 | 10.71 | 10.80 | +0.09% | |
| 10.83 | 10.94 | 10.71 | 10.79 | -1.28% | |
| 11.15 | 11.21 | 10.92 | 10.93 | -1.89% | |
| 11.00 | 11.29 | 10.96 | 11.14 | +0.45% | |
| 11.06 | 11.12 | 10.89 | 11.09 | +0.73% | |
| 10.92 | 11.08 | 10.87 | 11.01 | -0.81% | |
| 11.21 | 11.22 | 11.07 | 11.10 | -0.45% | |
| 11.20 | 11.34 | 11.12 | 11.15 | +0.45% | |
| 10.95 | 11.15 | 10.90 | 11.10 | +1.74% | |
| 11.10 | 11.23 | 10.85 | 10.91 | -1.27% | |
| 11.11 | 11.28 | 11.03 | 11.05 | -0.09% | |
| 11.02 | 11.22 | 10.96 | 11.06 | +0.55% | |
| 11.00 | 11.03 | 10.92 | 11.00 | -0.63% | |
| 11.24 | 11.38 | 11.06 | 11.07 | -0.72% | |
| 11.11 | 11.36 | 11.11 | 11.15 | +0.45% | |
| 11.12 | 11.26 | 11.05 | 11.10 | +0.91% | |
| 11.03 | 11.24 | 10.99 | 11.00 | +0.18% | |
| 10.82 | 11.01 | 10.77 | 10.98 | +2.14% | |
| 11.06 | 11.10 | 10.56 | 10.75 | -2.18% | |
| 10.87 | 11.11 | 10.85 | 10.99 | +1.01% | |
| 10.88 | 11.00 | 10.75 | 10.88 | +1.12% | |
| 11.03 | 11.13 | 10.72 | 10.76 | -2.45% | |
| 11.13 | 11.27 | 10.93 | 11.03 | -1.61% | |
| 11.30 | 11.48 | 11.18 | 11.21 | -1.41% | |
| 11.64 | 11.70 | 11.30 | 11.37 | -1.56% | |
| 11.62 | 12.06 | 11.55 | 11.55 | -0.60% | |
| 11.63 | 11.78 | 11.58 | 11.62 | +0.35% | |
| 11.74 | 11.95 | 11.56 | 11.58 | +0.26% | |
| 11.53 | 11.81 | 11.52 | 11.55 | +0.43% | |
| 11.25 | 11.52 | 11.16 | 11.50 | +2.50% | |
| 11.47 | 11.70 | 11.21 | 11.22 | -2.18% | |
| 11.40 | 11.67 | 11.40 | 11.47 | +0.61% | |
| 11.53 | 11.53 | 11.30 | 11.40 | +2.24% | |
| 11.41 | 11.53 | 11.05 | 11.15 | -3.09% | |
| 11.42 | 11.54 | 11.33 | 11.51 | +3.00% | |
| 11.37 | 11.37 | 11.02 | 11.17 | -3.87% | |
| 11.83 | 11.83 | 11.55 | 11.62 | -0.26% | |
| 11.58 | 11.76 | 11.45 | 11.65 | +0.52% | |
| 11.56 | 11.65 | 11.33 | 11.59 | +1.40% | |
| 11.41 | 11.56 | 11.27 | 11.43 | -0.44% | |
| 11.29 | 11.53 | 11.15 | 11.48 | +1.68% | |
| 11.31 | 11.38 | 11.22 | 11.29 | +2.45% | |
| 11.17 | 11.24 | 11.01 | 11.02 | -1.34% | |
| 11.00 | 11.32 | 10.94 | 11.17 | +0.54% | |
| 10.93 | 11.22 | 10.72 | 11.11 | +1.65% | |
| 11.18 | 11.20 | 10.91 | 10.93 | -1.97% | |
| 11.19 | 11.32 | 11.11 | 11.15 | -1.85% | |
| 11.42 | 11.49 | 11.12 | 11.36 | -1.73% | |
| 11.32 | 11.99 | 11.30 | 11.56 | +2.39% | |
| 11.50 | 11.56 | 11.26 | 11.29 | -2.25% | |
| 11.71 | 11.71 | 11.37 | 11.55 | -1.70% | |
| 12.30 | 12.30 | 11.73 | 11.75 | -5.01% | |
| 12.07 | 12.46 | 12.07 | 12.37 | +2.74% | |
| 12.53 | 12.64 | 11.75 | 12.04 | -6.81% | |
| 13.01 | 13.15 | 12.84 | 12.92 | -0.15% | |
| 12.71 | 12.97 | 12.63 | 12.94 | +2.05% | |
| 12.68 | 12.92 | 12.62 | 12.68 | -0.08% | |
| 13.00 | 13.00 | 12.67 | 12.69 | -1.70% | |
| 12.48 | 12.92 | 12.33 | 12.91 | +3.53% | |
| 12.63 | 12.67 | 12.40 | 12.47 | -1.27% | |
| 12.73 | 12.85 | 12.53 | 12.63 | -0.63% | |
| 13.04 | 13.25 | 12.67 | 12.71 | -2.90% | |
| 12.79 | 13.16 | 12.79 | 13.09 | +1.63% | |
| 13.10 | 13.10 | 12.76 | 12.88 | -1.83% | |
| 13.23 | 13.38 | 13.03 | 13.12 | -0.68% | |
| 13.31 | 13.55 | 13.20 | 13.21 | -0.75% | |
| 13.35 | 13.48 | 13.19 | 13.31 | -0.30% | |
| 13.35 | 13.49 | 13.24 | 13.35 | +1.91% | |
| 12.99 | 13.19 | 12.92 | 13.10 | +1.55% | |
| 12.52 | 12.98 | 12.43 | 12.90 | +4.03% | |
| 12.47 | 12.66 | 12.39 | 12.40 | -0.56% | |
| 12.22 | 12.51 | 12.15 | 12.47 | +1.30% | |
| 12.47 | 12.56 | 12.24 | 12.31 | -1.12% | |
| 12.22 | 12.53 | 12.18 | 12.45 | +0.48% | |
| 12.98 | 13.07 | 12.18 | 12.39 | +0.73% | |
| 12.47 | 12.58 | 12.30 | 12.30 | -2.46% | |
| 12.62 | 12.73 | 12.46 | 12.61 | -0.39% | |
| 12.45 | 12.92 | 12.44 | 12.66 | +0.16% | |
| 12.71 | 12.87 | 12.48 | 12.64 | +0.32% | |
| 12.39 | 12.66 | 12.12 | 12.60 | +4.83% | |
| 11.70 | 12.05 | 11.69 | 12.02 | +3.80% | |
| 11.38 | 11.74 | 11.31 | 11.58 | +0.61% | |
| 11.41 | 11.57 | 11.28 | 11.51 | -0.35% | |
| 11.58 | 11.76 | 11.50 | 11.55 | +1.67% | |
| 11.38 | 11.38 | 11.20 | 11.36 | -1.30% | |
| 11.49 | 11.69 | 11.30 | 11.51 | +2.77% | |
| 11.46 | 11.49 | 11.05 | 11.20 | -2.52% | |
| 11.14 | 11.50 | 11.06 | 11.49 | +1.95% | |
| 11.25 | 11.46 | 11.20 | 11.27 | -0.88% | |
| 11.50 | 11.69 | 11.32 | 11.37 | -0.18% | |
| 11.39 | 11.51 | 11.22 | 11.39 | +1.42% | |
| 11.63 | 11.76 | 11.19 | 11.23 | -2.85% | |
| 11.71 | 11.72 | 11.32 | 11.56 | -3.34% | |
| 11.76 | 11.96 | 11.70 | 11.96 | +1.01% | |
| 11.79 | 12.00 | 11.64 | 11.84 | +0.25% | |
| 11.75 | 11.84 | 11.40 | 11.81 | -1.34% | |
| 12.11 | 12.27 | 11.80 | 11.97 | -2.92% | |
| 12.35 | 12.52 | 12.11 | 12.33 | -1.04% | |
| 12.60 | 12.69 | 12.35 | 12.46 | -0.40% | |
| 12.75 | 13.09 | 12.25 | 12.51 | -4.72% | |
| 13.00 | 13.31 | 12.79 | 13.13 | +0.08% | |
| 13.30 | 13.32 | 12.86 | 13.12 | -2.81% | |
| 13.33 | 13.69 | 13.01 | 13.50 | +0.97% | |
| 13.36 | 13.40 | 13.10 | 13.37 | +0.38% | |
| 13.25 | 13.54 | 13.14 | 13.32 | +0.38% | |
| 13.92 | 13.92 | 13.23 | 13.27 | -5.21% | |
| 13.69 | 14.05 | 13.64 | 14.00 | 0.00% | |
| 13.82 | 14.00 | 13.47 | 14.00 | +0.72% | |
| 13.77 | 13.99 | 13.69 | 13.90 | +1.53% | |
| 13.91 | 13.91 | 13.48 | 13.69 | -1.58% | |
| 14.10 | 14.21 | 13.62 | 13.91 | 0.00% | |
| 14.29 | 14.43 | 13.80 | 13.91 | -1.77% | |
| 14.43 | 14.55 | 14.06 | 14.16 | -0.63% | |
| 14.60 | 14.94 | 14.21 | 14.25 | -2.20% | |
| 14.22 | 14.72 | 14.10 | 14.57 | +2.90% | |
| 13.93 | 14.18 | 13.80 | 14.16 | +2.98% | |
| 13.87 | 13.93 | 13.70 | 13.75 | -1.72% | |
| 14.27 | 14.44 | 13.90 | 13.99 | -1.96% | |
| 15.43 | 15.48 | 13.76 | 14.27 | -4.48% | |
| 14.49 | 15.00 | 14.36 | 14.94 | +2.26% | |
| 14.54 | 14.72 | 14.18 | 14.61 | -0.41% | |
| 15.45 | 15.63 | 14.60 | 14.67 | -5.05% | |
| 15.90 | 16.13 | 15.28 | 15.45 | -3.13% | |
| 16.45 | 16.45 | 15.90 | 15.95 | -2.57% | |
| 16.63 | 16.93 | 16.17 | 16.37 | -4.55% | |
| 17.22 | 17.22 | 17.00 | 17.15 | -0.87% | |
| 17.20 | 17.58 | 17.20 | 17.30 | +0.64% | |
| 17.06 | 17.23 | 16.90 | 17.19 | +1.18% | |
| 17.24 | 17.32 | 16.86 | 16.99 | -2.47% | |
| 17.42 | 17.59 | 17.30 | 17.42 | -0.06% | |
| 17.49 | 17.78 | 17.38 | 17.43 | +1.16% | |
| 17.26 | 17.29 | 16.96 | 17.23 | -0.17% | |
| 17.22 | 17.39 | 17.11 | 17.26 | +0.17% | |
| 17.14 | 17.42 | 17.10 | 17.23 | -0.29% | |
| 17.58 | 17.70 | 17.26 | 17.28 | -1.76% | |
| 17.33 | 17.80 | 17.26 | 17.59 | +1.09% | |
| 17.14 | 17.50 | 17.02 | 17.40 | +1.28% | |
| 16.74 | 17.55 | 16.67 | 17.18 | +2.75% | |
| 15.92 | 16.72 | 15.92 | 16.72 | +5.03% | |
| 15.92 | 16.05 | 15.85 | 15.92 | +0.19% | |
| 15.89 | 15.98 | 15.78 | 15.89 | -0.19% | |
| 16.10 | 16.24 | 15.91 | 15.92 | -1.00% | |
| 16.13 | 16.19 | 16.02 | 16.08 | -0.43% | |
| 15.92 | 16.16 | 15.92 | 16.15 | +1.19% | |
| 15.93 | 16.05 | 15.84 | 15.96 | +0.44% | |
| 15.68 | 15.91 | 15.57 | 15.89 | +1.34% | |
| 15.63 | 15.79 | 15.43 | 15.68 | +0.06% | |
| 15.64 | 15.80 | 15.50 | 15.67 | +0.58% | |
| 15.50 | 15.62 | 15.36 | 15.58 | +1.23% | |
| 15.60 | 15.63 | 15.30 | 15.39 | -0.71% | |
| 15.69 | 15.73 | 15.29 | 15.50 | -1.59% | |
| 16.22 | 16.24 | 15.73 | 15.75 | -2.66% | |
| 16.21 | 16.33 | 15.89 | 16.18 | +0.12% | |
| 16.18 | 16.47 | 16.12 | 16.16 | +0.44% | |
| 15.80 | 16.26 | 15.75 | 16.09 | +2.16% | |
| 15.50 | 15.85 | 15.48 | 15.75 | +1.48% | |
| 15.31 | 15.57 | 15.23 | 15.52 | +1.97% | |
| 15.53 | 15.74 | 15.17 | 15.22 | -1.81% | |
| 15.20 | 15.74 | 15.18 | 15.50 | +1.77% | |
| 15.17 | 15.41 | 15.14 | 15.23 | +0.40% | |
| 15.10 | 15.28 | 15.05 | 15.17 | +0.73% | |
| 14.92 | 15.19 | 14.88 | 15.06 | -0.07% | |
| 14.79 | 15.10 | 14.74 | 15.07 | +2.24% | |
| 14.42 | 14.78 | 14.42 | 14.74 | +2.22% | |
| 14.40 | 14.47 | 14.27 | 14.42 | +0.21% | |
| 14.36 | 14.49 | 14.27 | 14.39 | +0.84% | |
| 14.45 | 14.58 | 14.19 | 14.27 | -1.04% | |
| 14.93 | 15.02 | 14.36 | 14.42 | -2.30% | |
| 14.75 | 14.86 | 14.59 | 14.76 | -0.14% | |
| 14.39 | 14.91 | 14.33 | 14.78 | +1.86% | |
| 14.67 | 14.76 | 14.38 | 14.51 | -1.49% | |
| 14.65 | 14.85 | 14.47 | 14.73 | -1.07% | |
| 15.06 | 15.17 | 14.78 | 14.89 | -1.65% | |
| 15.10 | 15.25 | 15.01 | 15.14 | +0.07% | |
| 14.82 | 15.19 | 14.82 | 15.13 | +2.13% | |
| 14.90 | 14.97 | 14.67 | 14.82 | +0.03% | |
| 14.95 | 14.95 | 14.59 | 14.81 | -1.07% | |
| 15.26 | 15.52 | 14.95 | 14.97 | -1.51% | |
| 15.07 | 15.23 | 14.50 | 15.20 | +1.20% | |
| 15.45 | 16.24 | 15.01 | 15.02 | +3.02% | |
| 14.64 | 14.75 | 14.48 | 14.58 | +0.07% | |
| 14.44 | 14.58 | 14.37 | 14.57 | +0.55% | |
| 14.52 | 14.63 | 14.39 | 14.49 | -0.62% | |
| 14.92 | 15.03 | 14.51 | 14.58 | -2.34% | |
| 14.89 | 15.09 | 14.88 | 14.93 | +0.13% | |
| 14.85 | 15.16 | 14.83 | 14.91 | +1.22% | |
| 14.77 | 14.80 | 14.56 | 14.73 | +0.96% | |
| 14.66 | 14.75 | 14.51 | 14.59 | -0.48% | |
| 14.72 | 14.73 | 14.51 | 14.66 | -0.48% | |
| 14.75 | 14.78 | 14.61 | 14.73 | 0.00% | |
| 14.62 | 14.77 | 14.55 | 14.73 | +1.73% | |
| 14.33 | 14.51 | 14.27 | 14.48 | +0.98% | |
| 14.63 | 14.73 | 14.28 | 14.34 | -2.05% | |
| 14.53 | 14.81 | 14.49 | 14.64 | +1.67% | |
| 14.01 | 14.56 | 13.86 | 14.40 | +1.27% | |
| 14.04 | 14.27 | 13.90 | 14.22 | +3.04% | |
| 13.97 | 14.09 | 13.61 | 13.80 | -1.57% | |
| 14.11 | 14.16 | 13.89 | 14.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PAX chart for longer ranges.