Patria Investments Limited (PAX) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +2.0%
- 3M
- +0.9%
- YTD
- -28.6%
- 1Y
- -18.8%
- 3Y
- -8.5%
- 5Y
- -7.6%
Loading 10-year price history...
PAX Historical Performance
PAX Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -18.6%
- 2022 annual price return
- -15.0%
- 2023 annual price return
- +12.1%
- 2024 annual price return
- -24.2%
- 2025 annual price return
- +39.0%
- 2026 annual price return
- -17.6%
PAX Stock Price Trajectory (2021–2026)
As of June 21, 2026, Patria Investments Limited (PAX) trades at $11.37, representing a -18.8% return over the past year. The stock has delivered a -8.3% total return over five years (-7.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $23.28 on February 16, 2021. From this peak, PAX has corrected -51.2%, currently trading 18% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers BX (-10.0% 1Y), KKR (-20.8% 1Y), and APO (+3.3% 1Y), PAX has underperformed the peer group average. Compare PAX vs BX →
PAX Historical Price Data · from 2021
Rows 1–50 of 1,359| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 11.69 | 11.70 | 11.29 | 11.37 | 1.11M | -1.56% |
| 2026-06-17 | 11.62 | 12.06 | 11.54 | 11.55 | 743K | -0.60% |
| 2026-06-16 | 11.63 | 11.78 | 11.58 | 11.62 | 558K | +0.35% |
| 2026-06-15 | 11.74 | 11.94 | 11.55 | 11.58 | 99K | +0.26% |
| 2026-06-12 | 11.60 | 11.81 | 11.52 | 11.55 | 640K | +0.43% |
| 2026-06-11 | 11.25 | 11.51 | 11.16 | 11.50 | 431K | +2.50% |
| 2026-06-10 | 11.48 | 11.70 | 11.21 | 11.22 | 527K | -2.18% |
| 2026-06-09 | 11.40 | 11.67 | 11.40 | 11.47 | 976K | +0.61% |
| 2026-06-08 | 11.53 | 11.53 | 11.30 | 11.40 | 1.10M | +2.24% |
| 2026-06-05 | 11.53 | 11.53 | 11.04 | 11.15 | 739K | -3.09% |
| 2026-06-04 | 11.43 | 11.54 | 11.33 | 11.51 | 536K | +3.00% |
| 2026-06-03 | 11.37 | 11.37 | 11.03 | 11.17 | 1.35M | -3.87% |
| 2026-06-02 | 11.83 | 11.83 | 11.55 | 11.62 | 1.18M | -0.26% |
| 2026-06-01 | 11.54 | 11.76 | 11.45 | 11.65 | 1.18M | +0.52% |
| 2026-05-29 | 11.51 | 11.65 | 11.32 | 11.59 | 1.80M | +1.40% |
| 2026-05-28 | 11.41 | 11.56 | 11.27 | 11.43 | 505K | -0.44% |
| 2026-05-27 | 11.29 | 11.53 | 11.15 | 11.48 | 524K | +1.68% |
| 2026-05-26 | 11.31 | 11.38 | 11.21 | 11.29 | 1.05M | +2.45% |
| 2026-05-22 | 11.17 | 11.17 | 11.01 | 11.02 | 525K | -1.34% |
| 2026-05-21 | 11.00 | 11.32 | 10.94 | 11.17 | 690K | +0.54% |
| 2026-05-20 | 10.93 | 11.21 | 10.72 | 11.11 | 858K | +1.65% |
| 2026-05-19 | 11.11 | 11.19 | 10.91 | 10.93 | 762K | -1.97% |
| 2026-05-18 | 11.19 | 11.32 | 11.11 | 11.15 | 550K | -1.85% |
| 2026-05-15 | 11.42 | 11.49 | 11.12 | 11.36 | 1.13M | -1.65% |
| 2026-05-14 | 11.99 | 11.99 | 11.31 | 11.55 | 883K | +2.30% |
| 2026-05-13 | 11.40 | 11.56 | 11.26 | 11.29 | 1.14M | -2.25% |
| 2026-05-12 | 11.66 | 11.70 | 11.38 | 11.55 | 1.12M | -1.70% |
| 2026-05-11 | 12.18 | 12.30 | 11.72 | 11.75 | 1.66M | -5.01% |
| 2026-05-08 | 12.09 | 12.46 | 12.07 | 12.37 | 1.94M | +2.74% |
| 2026-05-07 | 12.46 | 12.61 | 11.75 | 12.04 | 2.25M | -6.81% |
| 2026-05-06 | 13.07 | 13.15 | 12.84 | 12.92 | 1.51M | -0.15% |
| 2026-05-05 | 12.71 | 12.97 | 12.63 | 12.94 | 521K | +2.05% |
| 2026-05-04 | 12.83 | 12.93 | 12.63 | 12.68 | 586K | -0.08% |
| 2026-05-01 | 12.98 | 13.00 | 12.67 | 12.69 | 440K | -1.70% |
| 2026-04-30 | 12.51 | 12.92 | 12.35 | 12.91 | 495K | +3.53% |
| 2026-04-29 | 12.55 | 12.67 | 12.40 | 12.47 | 623K | -1.27% |
| 2026-04-28 | 12.73 | 12.85 | 12.53 | 12.63 | 620K | -0.63% |
| 2026-04-27 | 13.04 | 13.24 | 12.67 | 12.71 | 738K | -2.90% |
| 2026-04-24 | 12.85 | 13.17 | 12.80 | 13.09 | 553K | +1.63% |
| 2026-04-23 | 13.10 | 13.10 | 12.76 | 12.88 | 882K | -1.83% |
| 2026-04-22 | 13.23 | 13.38 | 13.04 | 13.12 | 818K | -0.68% |
| 2026-04-21 | 13.31 | 13.54 | 13.20 | 13.21 | 783K | -0.75% |
| 2026-04-20 | 13.29 | 13.48 | 13.19 | 13.31 | 520K | -0.37% |
| 2026-04-17 | 13.35 | 13.49 | 13.24 | 13.36 | 900K | +1.98% |
| 2026-04-16 | 12.99 | 13.19 | 12.92 | 13.10 | 688K | +1.55% |
| 2026-04-15 | 12.52 | 12.98 | 12.51 | 12.90 | 1.18M | +4.03% |
| 2026-04-14 | 12.53 | 12.66 | 12.39 | 12.40 | 566K | -0.56% |
| 2026-04-13 | 12.30 | 12.51 | 12.15 | 12.47 | 573K | +1.30% |
| 2026-04-10 | 12.47 | 12.56 | 12.24 | 12.31 | 567K | -1.12% |
| 2026-04-09 | 12.23 | 12.53 | 12.18 | 12.45 | 560K | +0.48% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PAX — Frequently Asked Questions
Quick answers to the most common questions about buying PAX stock.
How has PAX stock performed recently?
PAX declined -18.8% over the past year, below its 5-year annualized CAGR of -7.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PAX's all-time high price?
Patria Investments Limited reached $23.28 on 2021-02-16. The 52-week high is $17.80. Current 1-year return of -18.8% places the stock further from historical peaks.
Where can I download PAX historical price data?
This page provides PAX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.