Patria Investments Limited
PAXNASDAQFinancial Services● Active
$11.51
+$0.11(+0.96%)
Market Cap$1.8B
P/E Ratio—
52W High$17.8
52W Low$10.721
Patria Investments Limited（PAX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pax · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.49
Nov 18, 2021
-40.9% from here
5-Year Low5Y
$9.43
Apr 9, 2025
+22.1% from low
IPO Priceadj.
$19.90
Jan 22, 2021
-42.2% since IPO
1 Year Ago
$13.47
Jun 9, 2025
-14.6% in 1Y
5 Years Ago
$17.40
Jun 9, 2021
-33.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PAX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.53 | $11.53 | $11.30 | $11.40 | $11.40 | 1.1M | -1.13% |
| Jun 5, 2026 | $11.41 | $11.53 | $11.05 | $11.15 | $11.15 | 753K | -2.28% |
| Jun 4, 2026 | $11.42 | $11.54 | $11.33 | $11.51 | $11.51 | 624K | +0.79% |
| Jun 3, 2026 | $11.37 | $11.37 | $11.02 | $11.17 | $11.17 | 1.4M | -1.76% |
| Jun 2, 2026 | $11.83 | $11.83 | $11.55 | $11.62 | $11.62 | 1.2M | -1.78% |
| Jun 1, 2026 | $11.58 | $11.76 | $11.45 | $11.65 | $11.65 | 1.2M | +0.60% |
| May 29, 2026 | $11.56 | $11.65 | $11.33 | $11.59 | $11.59 | 1.8M | +0.26% |
| May 28, 2026 | $11.41 | $11.56 | $11.27 | $11.43 | $11.43 | 514K | +0.18% |
| May 27, 2026 | $11.29 | $11.53 | $11.15 | $11.48 | $11.48 | 541K | +1.68% |
| May 26, 2026 | $11.31 | $11.38 | $11.22 | $11.29 | $11.29 | 1.1M | -0.18% |
| May 22, 2026 | $11.17 | $11.24 | $11.01 | $11.02 | $11.02 | 540K | -1.34% |
| May 21, 2026 | $11.00 | $11.32 | $10.94 | $11.17 | $11.17 | 707K | +1.55% |
| May 20, 2026 | $10.93 | $11.22 | $10.72 | $11.11 | $11.11 | 868K | +1.65% |
| May 19, 2026 | $11.18 | $11.20 | $10.91 | $10.93 | $10.93 | 770K | -2.24% |
| May 18, 2026 | $11.19 | $11.32 | $11.11 | $11.15 | $11.15 | 560K | -0.36% |
| May 15, 2026 | $11.42 | $11.49 | $11.12 | $11.36 | $11.36 | 1.1M | -0.53% |
| May 14, 2026 | $11.32 | $11.99 | $11.30 | $11.56 | $11.56 | 902K | +2.12% |
| May 13, 2026 | $11.50 | $11.56 | $11.26 | $11.29 | $11.29 | 1.1M | -1.83% |
| May 12, 2026 | $11.71 | $11.71 | $11.37 | $11.55 | $11.55 | 1.1M | -1.37% |
| May 11, 2026 | $12.30 | $12.30 | $11.73 | $11.75 | $11.75 | 1.7M | -4.47% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PAX
Jan 1 → Dec 31 · 6 years2026-28.4%$15.92 → $11.40
-28.4%
2025+36.6%$11.63 → $15.89
+36.6%
2024-24.7%$15.45 → $11.63
-24.7%
2023+10.1%$14.09 → $15.51
+10.1%
2022-15.1%$16.40 → $13.93
-15.1%
2021-7.1%$17.43 → $16.20
-7.1%
Best Year2025 · +36.6%
Worst Year2026 · -28.4%
Positive Years2 / 6
Avg Annual Return-4.8%
6Y Total Return-34.6%
6Y CAGR~-6.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in PAX?
If you invested $1,000 in PAX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$578
Total Return-42.2%
CAGR~-10.4% / yr
Profit$-422
Based on Jan 22, 2021 · $19.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Patria Investments Limited（PAX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $11.51。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PAX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PAX 历史股价FMP 日线复权 OHLCV