New Zealand markets closed

Patria Investments Limited (PAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.05+0.16 (+1.24%)
At close: 04:00PM EDT
13.50 +0.45 (+3.45%)
After hours: 07:31PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202413.0213.0812.9313.0513.05277,300
25 Jul 202412.6013.0212.5812.8912.89684,200
24 Jul 202412.5812.8512.5512.5712.57402,200
23 Jul 202412.7512.8312.6012.6312.63210,500
22 Jul 202412.5412.8612.5212.8112.81262,600
19 Jul 202412.8112.8112.5212.5512.55363,800
18 Jul 202412.7713.1212.7112.7712.77721,800
17 Jul 202413.0013.2412.8512.8812.881,726,400
16 Jul 202413.1713.3413.0313.0713.07445,100
15 Jul 202412.8113.1412.6813.1113.11369,400
12 Jul 202412.8212.9212.7212.7312.73500,900
11 Jul 202412.8212.9912.7312.7512.75480,400
10 Jul 202412.6412.7212.4212.6912.69302,400
09 Jul 202412.4912.6812.4812.6612.66352,100
08 Jul 202412.4512.5812.3612.4912.49379,200
05 Jul 202412.4012.5312.3312.3312.33342,300
03 Jul 202412.3512.4912.3412.4412.44142,000
02 Jul 202412.2012.3012.1412.2912.29204,200
01 Jul 202412.1312.2212.0212.1712.17374,300
28 Jun 202412.1712.2412.0412.0612.061,309,400
27 Jun 202412.0912.1412.0612.1012.10329,700
26 Jun 202412.2212.2712.0712.0712.07250,700
25 Jun 202412.4012.4012.2312.2812.28300,900
24 Jun 202412.1012.4412.0512.3812.38562,000
21 Jun 202412.2212.2312.0212.0312.03520,800
20 Jun 202412.0812.2412.0112.1912.19586,800
18 Jun 202412.2812.3312.0612.1212.12545,400
17 Jun 202412.3112.4612.2512.3112.31384,500
14 Jun 202412.5712.6012.3212.3612.36506,400
13 Jun 202412.7212.7512.4912.6512.65600,800
12 Jun 202412.7812.8812.6012.6812.68680,000
11 Jun 202412.7512.7912.5512.5812.58296,000
10 Jun 202412.8512.9912.7612.8112.81371,500
07 Jun 202412.8712.9612.7512.8012.80388,000
06 Jun 202413.0313.1612.8912.9112.91343,300
05 Jun 202413.0513.1813.0113.1113.11425,300
04 Jun 202412.9613.0612.9213.0113.01261,800
03 Jun 202413.0813.0812.9313.0313.03176,400
31 May 202412.8513.0212.7213.0013.00207,700
30 May 202412.8412.9612.8212.8312.83200,000
29 May 202412.7812.8012.6912.7512.75270,700
28 May 202413.0513.1512.8512.9212.92358,000
24 May 202412.7313.0112.7113.0113.01260,400
23 May 202412.9612.9612.6812.7212.72415,100
22 May 202413.0513.1212.9512.9712.97314,500
21 May 202413.0013.0912.9313.0613.06268,300
20 May 202412.9913.0612.9113.0013.00355,500
17 May 202413.1013.1212.9913.0313.03385,800
17 May 20240.175 Dividend
16 May 202413.2813.3213.1113.1512.97433,300
15 May 202413.1513.4213.1213.3013.12431,700
14 May 202413.0613.1012.9713.0612.89277,000
13 May 202412.9813.0012.9112.9212.75290,900
10 May 202412.8713.0612.8612.9112.74266,700
09 May 202412.8012.8812.7612.8612.69373,600
08 May 202412.8012.8412.6812.8012.63300,600
07 May 202412.7913.0612.7812.9012.73588,800
06 May 202412.7912.9212.7512.8012.63475,600
03 May 202412.9812.9812.7412.7612.59592,800
02 May 202413.3513.6912.4812.7112.541,265,500
01 May 202413.4213.6013.3913.3913.21639,700
30 Apr 202413.5813.6113.3813.4013.22363,200
29 Apr 202413.6213.7413.5613.6013.42812,800
26 Apr 202413.7413.7613.5913.6013.42422,100
25 Apr 202413.8813.8813.6013.6313.45292,400
24 Apr 202414.0214.1513.8613.9313.74281,600
23 Apr 202414.0314.2613.9514.1313.94296,600
22 Apr 202413.9814.1413.8714.0213.83369,700
19 Apr 202413.4013.7813.4013.7513.57380,600
18 Apr 202413.4913.5513.3613.4313.25312,000
17 Apr 202413.5113.6113.4113.4713.29256,400
16 Apr 202413.5913.6313.3013.4013.22471,000
15 Apr 202414.0314.0313.6013.6313.45339,400
12 Apr 202414.1714.1713.8813.8813.70246,400
11 Apr 202414.3914.4314.1314.1413.95235,000
10 Apr 202414.4014.6314.2714.3614.17440,400
09 Apr 202414.5714.6714.4014.6514.46234,700
08 Apr 202414.4714.5514.4114.4614.27268,300
05 Apr 202414.3314.5214.2514.3514.16200,800
04 Apr 202414.6014.7714.3014.3214.13244,600
03 Apr 202414.3214.6314.3214.5314.34377,400
02 Apr 202414.6014.6814.4314.4514.26311,000
01 Apr 202414.8714.9014.5514.6514.46161,500
28 Mar 202414.5514.8614.5514.8414.64516,400
27 Mar 202414.4714.5814.4314.5314.34273,000
26 Mar 202414.4814.5614.3714.3814.19246,900
25 Mar 202414.5214.5714.4014.4314.24282,300
22 Mar 202414.5314.6014.4114.4314.24254,900
21 Mar 202414.5614.6214.3914.4814.29667,300
20 Mar 202414.3314.6014.1914.5314.34435,000
19 Mar 202414.5014.6014.3314.3714.18356,300
18 Mar 202414.6114.7314.5314.5514.36233,800
15 Mar 202414.6014.7814.5614.6514.46516,900
14 Mar 202414.7414.7614.5514.6514.46230,100
13 Mar 202414.6714.8114.6514.7814.58351,800
12 Mar 202414.8914.9014.6114.6314.44273,300
11 Mar 202414.9315.0314.7214.8714.67233,300
08 Mar 202414.9915.0314.7914.8514.65349,900
07 Mar 202415.0415.0414.7814.8614.66446,100
06 Mar 202414.7514.9414.7114.9214.72436,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...