Range Low Price High Price Comment
30 days $10.72 $12.06 Friday, 26th Jun 2026 PAX stock ended at $10.99. This is 1.01% more than the trading day before Thursday, 25th Jun 2026. During the day the stock fluctuated 2.40% from a day low at $10.85 to a day high of $11.11.
90 days $10.72 $13.54
52 weeks $10.72 $17.80

Historical Patria Investments Limited prices

Date Open High Low Close Volume
Jun 26, 2026 $10.87 $11.11 $10.85 $10.99 1 641 331
Jun 25, 2026 $10.88 $11.00 $10.75 $10.88 921 242
Jun 24, 2026 $11.03 $11.13 $10.72 $10.76 971 400
Jun 23, 2026 $11.13 $11.27 $10.93 $11.03 963 401
Jun 22, 2026 $11.30 $11.48 $11.18 $11.21 1 102 522
Jun 18, 2026 $11.69 $11.70 $11.30 $11.37 1 110 650
Jun 17, 2026 $11.62 $12.06 $11.55 $11.55 742 743
Jun 16, 2026 $11.63 $11.78 $11.58 $11.62 558 220
Jun 15, 2026 $11.74 $11.94 $11.56 $11.58 532 445
Jun 12, 2026 $11.60 $11.81 $11.52 $11.55 640 103
Jun 11, 2026 $11.25 $11.51 $11.16 $11.50 430 960
Jun 10, 2026 $11.48 $11.70 $11.21 $11.22 526 772
Jun 09, 2026 $11.40 $11.67 $11.40 $11.47 976 152
Jun 08, 2026 $11.53 $11.53 $11.30 $11.40 1 098 261
Jun 05, 2026 $11.41 $11.53 $11.05 $11.15 739 305
Jun 04, 2026 $11.42 $11.54 $11.33 $11.51 624 230
Jun 03, 2026 $11.37 $11.37 $11.03 $11.17 1 349 728
Jun 02, 2026 $11.83 $11.83 $11.56 $11.62 1 178 865
Jun 01, 2026 $11.54 $11.76 $11.45 $11.65 1 178 535
May 29, 2026 $11.51 $11.65 $11.33 $11.59 1 801 324
May 28, 2026 $11.41 $11.57 $11.27 $11.43 505 406
May 27, 2026 $11.29 $11.53 $11.15 $11.48 524 136
May 26, 2026 $11.31 $11.38 $11.22 $11.29 1 053 245
May 22, 2026 $11.17 $11.17 $11.01 $11.02 540 034
May 21, 2026 $11.00 $11.32 $10.94 $11.17 707 154

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use PAX stock historical prices to predict future price movements?
Trend Analysis: Examine the PAX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the PAX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
NMRK
$15.02
1.66% Jun 24
X
XMAX
$8.34
5.40% Jun 24
JLL
$299.78
5.10% Jun 24
NESR
$25.07
12.64% Jun 23
TTEK
$28.04
4.35% Jun 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE