New Zealand markets closed

Patria Investments Limited (PAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.75+0.32 (+2.38%)
At close: 04:00PM EDT
13.95 +0.20 (+1.45%)
After hours: 07:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202413.4013.7813.4013.7513.75380,600
18 Apr 202413.4913.5513.3613.4313.43312,000
17 Apr 202413.5113.6113.4113.4713.47256,400
16 Apr 202413.5913.6313.3013.4013.40471,000
15 Apr 202414.0314.0313.6013.6313.63339,400
12 Apr 202414.1714.1713.8813.8813.88246,400
11 Apr 202414.3914.4314.1314.1414.14235,000
10 Apr 202414.4014.6314.2714.3614.36440,400
09 Apr 202414.5714.6714.4014.6514.65234,700
08 Apr 202414.4714.5514.4114.4614.46268,300
05 Apr 202414.3314.5214.2514.3514.35200,800
04 Apr 202414.6014.7714.3014.3214.32244,600
03 Apr 202414.3214.6314.3214.5314.53377,400
02 Apr 202414.6014.6814.4314.4514.45311,000
01 Apr 202414.8714.9014.5514.6514.65161,500
28 Mar 202414.5514.8614.5514.8414.84516,400
27 Mar 202414.4714.5814.4314.5314.53273,000
26 Mar 202414.4814.5614.3714.3814.38246,900
25 Mar 202414.5214.5714.4014.4314.43282,300
22 Mar 202414.5314.6014.4114.4314.43254,900
21 Mar 202414.5614.6214.3914.4814.48667,300
20 Mar 202414.3314.6014.1914.5314.53435,000
19 Mar 202414.5014.6014.3314.3714.37356,300
18 Mar 202414.6114.7314.5314.5514.55233,800
15 Mar 202414.6014.7814.5614.6514.65516,900
14 Mar 202414.7414.7614.5514.6514.65230,100
13 Mar 202414.6714.8114.6514.7814.78351,800
12 Mar 202414.8914.9014.6114.6314.63273,300
11 Mar 202414.9315.0314.7214.8714.87233,300
08 Mar 202414.9915.0314.7914.8514.85349,900
07 Mar 202415.0415.0414.7814.8614.86446,100
06 Mar 202414.7514.9414.7114.9214.92436,900
05 Mar 202414.8514.9114.7114.7814.78265,900
04 Mar 202414.9414.9414.7114.7714.77249,300
01 Mar 202414.9515.0114.8514.8914.89380,200
29 Feb 202415.1415.1414.8114.9014.90417,000
28 Feb 202414.9015.0614.8214.8914.89231,500
27 Feb 202415.0715.2314.8514.9314.93276,200
26 Feb 202414.9115.0314.6914.9614.96325,700
23 Feb 202415.2015.2014.8714.8914.89228,600
22 Feb 202415.2415.4614.9615.1515.15399,000
21 Feb 202415.1415.4115.0915.2915.29260,100
21 Feb 20240.399 Dividend
20 Feb 202415.5216.1315.4715.6515.25421,600
16 Feb 202415.0015.6914.9015.5815.18376,900
15 Feb 202415.0416.1614.7614.8514.47422,900
14 Feb 202414.1714.3214.1314.3213.95258,400
13 Feb 202414.3314.3613.9114.0013.64266,200
12 Feb 202414.6414.7614.6114.7214.34198,200
09 Feb 202414.4414.6914.3714.6414.27175,500
08 Feb 202414.2814.4514.1714.4314.06158,500
07 Feb 202414.2614.2914.0614.2313.87122,000
06 Feb 202413.9614.1913.9614.1913.8395,400
05 Feb 202414.1714.1713.9413.9613.60180,600
02 Feb 202414.2914.4314.2414.3413.97143,000
01 Feb 202414.2914.4814.1414.4014.03212,200
31 Jan 202414.8214.8214.2514.2713.91195,900
30 Jan 202414.7214.7514.5914.6314.26109,000
29 Jan 202414.6214.7814.5014.7814.40166,600
26 Jan 202414.5114.7714.5114.6314.26145,900
25 Jan 202414.3314.5014.1914.5014.13210,000
24 Jan 202414.2714.3314.0114.1613.80245,800
23 Jan 202414.3814.3814.1514.1913.83251,900
22 Jan 202414.4414.5314.1214.2313.87257,200
19 Jan 202414.3714.3714.0114.2813.92268,700
18 Jan 202414.4114.4514.1714.2513.89166,100
17 Jan 202414.3214.4714.2514.3613.99189,100
16 Jan 202414.7114.7114.4514.5514.18190,900
12 Jan 202414.9614.9714.6714.7114.33115,400
11 Jan 202414.8514.9014.6114.7514.37188,200
10 Jan 202414.8314.9914.7414.8514.47130,600
09 Jan 202414.9415.1714.8214.9214.54192,600
08 Jan 202414.7215.2214.6915.1514.76301,600
05 Jan 202414.7915.0414.7914.8114.43191,200
04 Jan 202415.0115.1414.9014.9214.54136,000
03 Jan 202415.3215.3214.9314.9314.55143,900
02 Jan 202415.4515.5115.1915.3414.95145,900
29 Dec 202315.8915.8915.5015.5115.11177,100
28 Dec 202315.9015.9915.7615.8915.48223,000
27 Dec 202315.7616.0015.7616.0015.59235,700
26 Dec 202315.5015.7715.5015.7115.31171,400
22 Dec 202315.4315.5615.3915.4015.01273,700
21 Dec 202315.3715.4215.2815.3514.96209,500
20 Dec 202315.5115.8015.2515.2714.88339,500
19 Dec 202315.3715.5615.3715.5015.10224,200
18 Dec 202315.0215.4115.0215.2514.86196,400
15 Dec 202315.1315.3514.9715.0914.711,200,500
14 Dec 202314.8415.1314.8015.1114.72384,100
13 Dec 202314.4414.6614.0514.6514.28239,400
12 Dec 202314.3814.4014.2114.3814.01167,600
11 Dec 202314.3614.4114.2314.2913.93256,500
08 Dec 202314.2014.4114.1914.4014.03183,700
07 Dec 202314.3214.3814.1914.2113.85241,100
06 Dec 202314.5014.5014.0814.1513.79292,700
05 Dec 202314.4114.5214.2914.4014.03192,600
04 Dec 202314.3814.5214.3014.4114.04146,100
01 Dec 202314.1614.5014.1314.4514.08232,500
30 Nov 202313.9514.2813.9514.1613.80232,900
29 Nov 202313.9414.1213.9014.0413.68204,700
28 Nov 202314.0314.0313.7913.8113.46197,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...