New Zealand markets close in 5 hours 26 minutes

Patria Investments Limited (PAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.26-0.14 (-1.04%)
At close: 04:00PM EDT
13.26 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202213.2413.4613.0913.2613.26181,799
28 Jun 202213.5613.9313.2013.4013.40239,500
27 Jun 202213.7914.0213.3213.4213.42208,200
24 Jun 202213.3813.7413.1113.6613.66260,800
23 Jun 202213.1113.3512.8113.2113.21173,400
22 Jun 202212.9813.1712.8613.0813.08109,200
21 Jun 202213.2713.9113.0113.0113.01214,200
17 Jun 202212.8313.6812.7213.1313.13407,600
16 Jun 202213.2513.2612.7412.8112.81217,200
15 Jun 202213.5513.8013.3313.6813.68273,500
14 Jun 202213.5213.8113.3013.4613.46357,300
13 Jun 202214.5114.5413.4913.5213.52347,300
10 Jun 202215.0015.3914.7414.8114.81232,800
09 Jun 202215.3015.5215.0915.1715.17182,700
08 Jun 202215.6415.7815.3115.3515.35240,400
07 Jun 202215.4015.7315.3015.6415.64433,000
06 Jun 202216.1816.1814.8815.2615.26913,100
03 Jun 202216.2916.3816.0216.0716.07148,900
02 Jun 202216.3416.4516.1716.4316.43217,600
01 Jun 202216.4316.6116.1916.3116.31196,300
01 Jun 20220.202 Dividend
31 May 202216.8316.8616.4216.4516.25238,400
27 May 202216.7817.0716.7016.9016.69270,300
26 May 202216.4016.8116.3616.7216.51353,200
25 May 202216.3916.7416.2116.3116.11227,700
24 May 202216.5916.5916.2316.3616.16219,800
23 May 202217.2517.4016.6316.7416.53184,500
20 May 202217.0917.1116.6817.0516.84142,700
19 May 202216.7417.0516.7416.9216.71165,400
18 May 202217.1817.6516.8916.9016.69205,400
17 May 202217.0217.3817.0217.3217.11287,100
16 May 202216.5016.9216.4716.7816.57317,900
13 May 202215.9116.7215.8716.6216.42237,100
12 May 202214.9715.6214.7615.6115.42433,800
11 May 202214.4315.3114.4115.0014.82522,100
10 May 202215.5015.7514.1014.3314.15373,000
09 May 202215.7015.9614.7114.7314.55549,800
06 May 202216.2116.2515.8216.0115.81248,600
05 May 202216.7316.7716.2416.2916.09350,300
04 May 202216.3316.8816.2316.8716.66325,600
03 May 202216.2616.5016.1016.3416.14280,400
02 May 202216.2816.6315.9816.3016.10387,500
29 Apr 202216.4116.7016.2516.3116.11296,400
28 Apr 202216.0416.8215.9816.4916.29362,400
27 Apr 202216.1816.3915.8516.0215.82294,500
26 Apr 202216.4517.1015.9816.2216.02569,300
25 Apr 202216.2216.5016.1416.4416.24365,300
22 Apr 202216.6616.6616.1516.3516.15297,600
21 Apr 202217.0617.3316.4716.5716.37312,900
20 Apr 202216.9617.1316.6117.0016.79266,100
19 Apr 202216.6517.0016.5816.7916.58414,300
18 Apr 202216.1716.7215.9916.4916.29277,500
14 Apr 202216.5016.8516.1216.2316.03276,000
13 Apr 202216.2516.5316.0516.4516.25218,800
12 Apr 202217.0617.1616.1916.2416.04257,000
11 Apr 202216.8817.1916.7616.9516.74156,400
08 Apr 202217.1517.2316.8516.9316.72250,200
07 Apr 202217.4817.6117.1017.2417.03157,000
06 Apr 202217.8618.0217.4717.5717.35347,800
05 Apr 202218.2918.7017.5917.6517.43287,700
04 Apr 202219.1019.2018.3018.4118.18244,100
01 Apr 202218.0118.9918.0018.9518.72572,600
31 Mar 202217.5818.1717.1417.8117.59377,600
30 Mar 202218.1618.1617.3917.4617.25375,100
29 Mar 202217.3318.2017.1318.0717.85408,300
28 Mar 202217.1317.3316.8617.0016.79132,300
25 Mar 202217.0917.2116.9517.1616.9582,400
24 Mar 202217.1317.2816.9317.2016.99365,200
23 Mar 202216.4717.0216.4216.9816.77206,500
22 Mar 202216.6216.7716.3916.6016.40157,800
21 Mar 202216.6816.8116.3616.5716.37154,000
18 Mar 202216.1716.4816.1516.4716.27349,900
17 Mar 202215.9616.2015.9216.1915.99123,400
16 Mar 202215.4816.0015.4515.9915.79162,300
15 Mar 202215.2815.4515.1915.3815.19108,400
14 Mar 202215.7015.7015.1715.3215.13262,500
11 Mar 202215.5815.6815.4515.5515.36145,600
10 Mar 202215.5715.7815.3215.5215.33177,400
09 Mar 202215.1915.8715.1515.8215.63367,300
08 Mar 202215.0815.0814.2114.7814.60393,200
07 Mar 202216.1116.1514.8514.8514.67493,300
04 Mar 202216.4116.6715.9816.1915.99241,700
03 Mar 202216.7716.9416.5516.6016.40427,600
02 Mar 202216.2616.7516.1116.7216.51332,400
01 Mar 202216.4816.9516.1516.2116.01163,500
01 Mar 20220.16 Dividend
28 Feb 202216.5116.7016.2116.6016.24165,400
25 Feb 202216.5416.6716.2916.6516.29171,200
24 Feb 202216.6716.6716.1616.4616.10257,600
23 Feb 202216.8716.9616.7216.8516.48207,100
22 Feb 202217.0017.3116.5216.7916.42242,800
18 Feb 202217.4018.3217.0617.0916.72228,200
17 Feb 202217.9418.0117.3617.4417.06275,400
16 Feb 202218.2018.3117.6417.7017.31547,400
15 Feb 202217.8818.4017.8118.3617.96193,600
14 Feb 202217.5317.6917.5317.6517.27172,900
11 Feb 202217.6217.8617.4817.5917.21116,000
10 Feb 202217.3517.9117.3017.5517.17107,200
09 Feb 202217.2217.4517.2217.4317.05116,800
08 Feb 202216.9417.1716.8217.1216.7595,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...