Priority Technology Holdings, Inc. PRTH
NASDAQ · United States · Technology Services
$7.80+0.01 (+0.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7.80 | +0.13% | $7.78 | $7.80 | $7.78 | 961.10K |
| 2026-09-29 | $7.79 | +0.26% | $7.77 | $7.80 | $7.76 | 1.63M |
| 2026-09-28 | $7.77 | -0.13% | $7.78 | $7.79 | $7.77 | 1.44M |
| 2026-09-25 | $7.78 | -0.13% | $7.78 | $7.80 | $7.78 | 1.18M |
| 2026-09-24 | $7.79 | -0.13% | $7.79 | $7.81 | $7.79 | 2.42M |
| 2026-09-23 | $7.80 | 0.00% | $7.79 | $7.82 | $7.79 | 3.20M |
| 2026-09-22 | $7.80 | 0.00% | $7.80 | $7.81 | $7.78 | 8.19M |
| 2026-09-21 | $7.80 | +33.79% | $7.78 | $7.84 | $7.76 | 18.69M |
| 2026-09-18 | $5.83 | -2.02% | $5.91 | $5.91 | $5.75 | 724.50K |
| 2026-09-17 | $5.95 | +1.02% | $5.98 | $6.00 | $5.85 | 444.60K |
| 2026-09-16 | $5.89 | -2.00% | $6.00 | $6.05 | $5.84 | 342.40K |
| 2026-09-15 | $6.01 | +0.08% | $5.95 | $6.07 | $5.90 | 288.60K |
| 2026-09-14 | $6.01 | +1.09% | $5.96 | $6.08 | $5.87 | 589.60K |
| 2026-09-11 | $5.94 | +3.04% | $5.89 | $6.17 | $5.87 | 659.90K |
| 2026-09-10 | $5.76 | +6.27% | $5.67 | $5.91 | $5.52 | 549.20K |
| 2026-09-09 | $5.43 | -1.18% | $5.46 | $5.50 | $5.38 | 272.90K |
| 2026-09-08 | $5.49 | -1.08% | $5.50 | $5.53 | $5.35 | 392.40K |
| 2026-09-04 | $5.55 | +2.40% | $5.34 | $5.60 | $5.28 | 315.70K |
| 2026-09-03 | $5.42 | +0.56% | $5.47 | $5.54 | $5.32 | 164.20K |
| 2026-09-02 | $5.39 | +2.67% | $5.26 | $5.47 | $5.19 | 348.90K |
| 2026-09-01 | $5.25 | -1.13% | $5.25 | $5.38 | $5.20 | 400.60K |
| 2026-08-31 | $5.31 | -1.30% | $5.32 | $5.43 | $5.20 | 409.90K |
| 2026-08-28 | $5.38 | -0.55% | $5.41 | $5.51 | $5.34 | 363.40K |
| 2026-08-27 | $5.41 | -3.57% | $5.61 | $5.74 | $5.39 | 321.70K |
| 2026-08-26 | $5.61 | -0.18% | $5.55 | $5.72 | $5.53 | 272.10K |
| 2026-08-25 | $5.62 | -1.23% | $5.70 | $5.84 | $5.53 | 422.20K |
| 2026-08-24 | $5.69 | +1.43% | $5.61 | $5.84 | $5.61 | 285.60K |
| 2026-08-21 | $5.61 | +0.36% | $5.64 | $5.68 | $5.43 | 420.30K |
| 2026-08-20 | $5.59 | -0.71% | $5.56 | $5.68 | $5.43 | 265.70K |
| 2026-08-19 | $5.63 | +0.36% | $5.63 | $5.78 | $5.53 | 674.40K |
| 2026-08-18 | $5.61 | +5.06% | $5.35 | $5.63 | $5.33 | 454.60K |
| 2026-08-17 | $5.34 | -2.73% | $5.46 | $5.47 | $5.28 | 377.30K |
| 2026-08-14 | $5.49 | -1.26% | $5.62 | $5.69 | $5.46 | 475.50K |
| 2026-08-13 | $5.56 | +7.34% | $5.23 | $5.60 | $5.20 | 844.10K |
| 2026-08-12 | $5.18 | -0.58% | $5.23 | $5.30 | $5.10 | 922.10K |
| 2026-08-11 | $5.21 | -0.38% | $5.29 | $5.32 | $5.17 | 593.90K |
| 2026-08-10 | $5.23 | -2.97% | $5.30 | $5.39 | $5.12 | 670.40K |
| 2026-08-07 | $5.39 | +0.19% | $5.39 | $5.50 | $5.17 | 1.02M |
| 2026-08-06 | $5.38 | -19.22% | $6.45 | $6.50 | $5.16 | 1.62M |
| 2026-08-05 | $6.66 | -0.75% | $6.80 | $6.80 | $6.56 | 257.70K |
| 2026-08-04 | $6.71 | +0.60% | $6.70 | $6.77 | $6.62 | 214.80K |
| 2026-08-03 | $6.67 | +2.62% | $6.59 | $6.78 | $6.58 | 208.20K |
| 2026-07-31 | $6.50 | -1.66% | $6.61 | $6.61 | $6.39 | 162.90K |
| 2026-07-30 | $6.61 | -1.78% | $6.75 | $6.76 | $6.57 | 215.60K |
| 2026-07-29 | $6.73 | -2.32% | $6.88 | $7.05 | $6.63 | 425.20K |
| 2026-07-28 | $6.89 | +5.51% | $6.50 | $6.90 | $6.50 | 212.40K |
| 2026-07-27 | $6.53 | +3.82% | $6.37 | $6.55 | $6.25 | 216.90K |
| 2026-07-24 | $6.29 | +0.64% | $6.30 | $6.39 | $6.19 | 238.30K |
| 2026-07-23 | $6.25 | -2.95% | $6.35 | $6.35 | $6.11 | 294.10K |
| 2026-07-22 | $6.44 | -1.53% | $6.52 | $6.55 | $6.36 | 260.50K |
| 2026-07-21 | $6.54 | +2.83% | $6.34 | $6.54 | $6.16 | 335.80K |
| 2026-07-20 | $6.36 | -4.93% | $6.69 | $6.74 | $6.35 | 344.20K |
| 2026-07-17 | $6.69 | -1.47% | $6.67 | $6.71 | $6.53 | 262.60K |
| 2026-07-16 | $6.79 | +1.34% | $6.67 | $6.83 | $6.49 | 451.20K |
| 2026-07-15 | $6.70 | -6.16% | $7.16 | $7.21 | $6.66 | 358.60K |
| 2026-07-14 | $7.14 | +0.14% | $7.12 | $7.17 | $7.01 | 242.00K |
| 2026-07-13 | $7.13 | +0.28% | $7.11 | $7.22 | $6.98 | 435.60K |
| 2026-07-10 | $7.11 | +0.42% | $7.14 | $7.22 | $7.00 | 278.40K |
| 2026-07-09 | $7.08 | +4.58% | $6.76 | $7.09 | $6.70 | 311.90K |
| 2026-07-08 | $6.77 | -2.87% | $6.95 | $6.95 | $6.57 | 312.00K |
| 2026-07-07 | $6.97 | -1.41% | $7.15 | $7.16 | $6.92 | 293.30K |
| 2026-07-06 | $7.07 | -1.53% | $7.16 | $7.28 | $6.84 | 499.30K |
| 2026-07-02 | $7.18 | +0.28% | $7.16 | $7.38 | $7.05 | 618.80K |
| 2026-07-01 | $7.16 | +7.35% | $6.72 | $7.18 | $6.72 | 419.30K |
| 2026-06-30 | $6.67 | -6.58% | $7.14 | $7.15 | $6.65 | 554.90K |
| 2026-06-29 | $7.14 | -2.33% | $7.29 | $7.29 | $7.03 | 755.00K |
| 2026-06-26 | $7.31 | +4.28% | $6.94 | $7.32 | $6.94 | 2.10M |
| 2026-06-25 | $7.01 | -1.13% | $7.15 | $7.15 | $6.92 | 363.90K |
| 2026-06-24 | $7.09 | +0.57% | $7.05 | $7.30 | $7.03 | 783.50K |
| 2026-06-23 | $7.05 | -0.28% | $6.94 | $7.22 | $6.89 | 461.90K |
| 2026-06-22 | $7.07 | -1.39% | $7.12 | $7.34 | $6.85 | 1.18M |
| 2026-06-18 | $7.17 | +10.82% | $6.56 | $7.43 | $6.36 | 2.42M |
| 2026-06-17 | $6.47 | +1.09% | $6.41 | $6.65 | $6.40 | 415.50K |
| 2026-06-16 | $6.40 | +1.75% | $6.32 | $6.47 | $6.30 | 285.30K |
| 2026-06-15 | $6.29 | +2.28% | $6.37 | $6.50 | $6.28 | 321.50K |
| 2026-06-12 | $6.15 | +0.16% | $6.22 | $6.32 | $6.10 | 249.50K |
| 2026-06-11 | $6.14 | +1.49% | $5.99 | $6.16 | $5.91 | 235.00K |
| 2026-06-10 | $6.05 | -0.17% | $6.02 | $6.14 | $5.99 | 212.90K |
| 2026-06-09 | $6.06 | +1.68% | $5.99 | $6.18 | $5.94 | 233.90K |
| 2026-06-08 | $5.96 | +2.41% | $5.88 | $5.99 | $5.82 | 236.20K |
| 2026-06-05 | $5.82 | -3.96% | $6.07 | $6.10 | $5.72 | 242.00K |
| 2026-06-04 | $6.06 | +2.71% | $5.97 | $6.11 | $5.83 | 176.50K |
| 2026-06-03 | $5.90 | -8.10% | $6.32 | $6.32 | $5.78 | 363.60K |
| 2026-06-02 | $6.42 | -2.28% | $6.48 | $6.51 | $6.31 | 159.60K |
| 2026-06-01 | $6.57 | +2.82% | $6.40 | $6.75 | $6.40 | 234.20K |
| 2026-05-29 | $6.39 | +2.57% | $6.22 | $6.61 | $6.21 | 377.20K |
| 2026-05-28 | $6.23 | -0.48% | $6.26 | $6.33 | $6.21 | 204.30K |
| 2026-05-27 | $6.26 | +6.10% | $5.93 | $6.29 | $5.93 | 321.60K |
| 2026-05-26 | $5.90 | +2.97% | $5.73 | $5.92 | $5.70 | 192.90K |
| 2026-05-22 | $5.73 | +0.88% | $5.73 | $5.79 | $5.68 | 160.40K |