Patria Investments Ltd (PAX) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -15.2%
- 3M
- -15.4%
- YTD
- -40.3%
- 1Y
- -36.5%
- 3Y
- -11.0%
- 5Y
- -12.4%
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
- -26.7%
PAX Stock Price Trajectory (2021–2026)
As of November 8, 2026, Patria Investments Ltd (PAX) trades at $9.50, representing a -36.5% return over the past year. The stock has delivered a -28.0% total return over five years (-12.4% 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 -59.2%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers BX (-16.7% 1Y), KKR (-19.1% 1Y), and APO (-9.5% 1Y), PAX has underperformed the peer group average. Compare PAX vs BX →
PAX Historical Price Data · from 2021
Rows 1–50 of 1,456| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 9.52 | 9.72 | 9.45 | 9.50 | 1.70M | -1.14% |
| 2026-11-05 | 9.79 | 9.89 | 9.40 | 9.61 | 1.80M | -1.54% |
| 2026-11-04 | 9.60 | 9.94 | 9.48 | 9.76 | 2.71M | +4.27% |
| 2026-11-03 | 9.56 | 9.56 | 9.03 | 9.36 | 3.43M | -0.43% |
| 2026-11-02 | 9.25 | 9.60 | 9.25 | 9.40 | 1.87M | +2.40% |
| 2026-10-30 | 9.17 | 9.30 | 9.05 | 9.18 | 1.23M | -1.29% |
| 2026-10-29 | 9.40 | 9.72 | 9.24 | 9.30 | 1.48M | -0.53% |
| 2026-10-28 | 9.65 | 9.65 | 9.24 | 9.35 | 1.44M | -1.89% |
| 2026-10-27 | 10.00 | 10.07 | 9.41 | 9.53 | 1.89M | -2.46% |
| 2026-10-26 | 10.00 | 10.15 | 9.50 | 9.77 | 3.57M | -16.78% |
| 2026-10-23 | 11.84 | 11.84 | 11.44 | 11.74 | 900K | -1.34% |
| 2026-10-22 | 11.82 | 12.08 | 11.76 | 11.90 | 899K | -0.08% |
| 2026-10-21 | 12.12 | 12.15 | 11.87 | 11.91 | 921K | -1.00% |
| 2026-10-20 | 11.74 | 12.08 | 11.71 | 12.03 | 1.03M | +2.47% |
| 2026-10-19 | 11.71 | 11.80 | 11.64 | 11.74 | 1.11M | +0.34% |
| 2026-10-16 | 11.88 | 11.95 | 11.67 | 11.70 | 1.36M | -0.93% |
| 2026-10-15 | 11.51 | 11.89 | 11.40 | 11.81 | 1.30M | +2.70% |
| 2026-10-14 | 11.50 | 11.53 | 11.33 | 11.50 | 1.09M | -1.20% |
| 2026-10-13 | 11.85 | 11.90 | 11.61 | 11.64 | 1.37M | -1.94% |
| 2026-10-12 | 11.65 | 11.88 | 11.61 | 11.87 | 1.01M | +1.71% |
| 2026-10-09 | 11.32 | 11.74 | 11.29 | 11.67 | 1.26M | +3.64% |
| 2026-10-08 | 11.11 | 11.33 | 10.96 | 11.26 | 927K | +1.35% |
| 2026-10-07 | 11.06 | 11.20 | 10.96 | 11.11 | 1.13M | -0.80% |
| 2026-10-06 | 11.17 | 11.31 | 11.10 | 11.20 | 1.35M | +0.90% |
| 2026-10-05 | 10.77 | 11.25 | 10.49 | 11.10 | 3.10M | +8.72% |
| 2026-10-02 | 10.24 | 10.25 | 10.01 | 10.21 | 932K | +0.69% |
| 2026-10-01 | 10.18 | 10.24 | 9.94 | 10.14 | 916K | -0.10% |
| 2026-09-30 | 10.14 | 10.18 | 10.01 | 10.15 | 930K | +0.89% |
| 2026-09-29 | 10.06 | 10.09 | 9.89 | 10.06 | 982K | 0.00% |
| 2026-09-28 | 10.14 | 10.15 | 9.98 | 10.06 | 1.02M | -1.76% |
| 2026-09-25 | 10.18 | 10.29 | 10.11 | 10.24 | 644K | +0.89% |
| 2026-09-24 | 10.18 | 10.23 | 9.98 | 10.15 | 919K | -0.88% |
| 2026-09-23 | 10.45 | 10.48 | 10.22 | 10.24 | 644K | -2.48% |
| 2026-09-22 | 10.50 | 10.58 | 10.33 | 10.50 | 1.02M | +1.16% |
| 2026-09-21 | 10.13 | 10.40 | 10.12 | 10.38 | 1.06M | +3.80% |
| 2026-09-18 | 10.04 | 10.11 | 9.90 | 10.00 | 1.46M | -0.50% |
| 2026-09-17 | 10.19 | 10.19 | 10.05 | 10.05 | 809K | -0.10% |
| 2026-09-16 | 10.28 | 10.29 | 9.97 | 10.06 | 1.09M | -1.76% |
| 2026-09-15 | 10.45 | 10.68 | 10.23 | 10.24 | 1.25M | -2.29% |
| 2026-09-14 | 10.62 | 10.69 | 10.39 | 10.48 | 1.20M | -1.32% |
| 2026-09-11 | 10.87 | 10.93 | 10.62 | 10.62 | 1.10M | -1.21% |
| 2026-09-10 | 10.76 | 10.89 | 10.60 | 10.75 | 1.09M | -0.65% |
| 2026-09-09 | 10.77 | 10.89 | 10.56 | 10.82 | 2.38M | -3.39% |
| 2026-09-08 | 11.10 | 11.27 | 11.06 | 11.20 | 1.01M | +0.54% |
| 2026-09-04 | 11.19 | 11.33 | 11.10 | 11.14 | 673K | -1.50% |
| 2026-09-03 | 11.44 | 11.53 | 11.18 | 11.31 | 1.04M | -0.18% |
| 2026-09-02 | 11.25 | 11.44 | 11.15 | 11.33 | 1.00M | +0.71% |
| 2026-09-01 | 11.16 | 11.38 | 10.86 | 11.25 | 1.27M | -0.79% |
| 2026-08-31 | 11.33 | 11.52 | 11.29 | 11.34 | 1.38M | 0.00% |
| 2026-08-28 | 11.64 | 11.70 | 11.29 | 11.34 | 1.13M | -2.66% |
PAX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -36.5% over the past year, below its 5-year annualized CAGR of -12.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PAX's all-time high price?
Patria Investments Ltd reached $23.28 on 2021-02-16. The 52-week high is $17.80. Current 1-year return of -36.5% 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.