Priority Technology Holdings, Inc. (PRTH)
NASDAQ: PRTH · Real-Time Price · USD
8.37
-0.05 (-0.59%)
Jun 5, 2025, 4:00 PM - Market closed

PRTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20258.418.578.188.378.37-0.59%262,054
Jun 4, 20258.708.848.338.428.42-2.88%299,332
Jun 3, 20258.538.818.298.678.672.12%489,262
Jun 2, 20258.508.598.068.498.49-0.47%379,966
May 30, 20258.178.678.028.538.533.39%637,605
May 29, 20258.268.307.968.258.250.86%542,854
May 28, 20257.918.197.818.188.183.41%205,359
May 27, 20257.808.207.717.917.913.26%465,465
May 23, 20257.237.747.177.667.662.41%334,516
May 22, 20257.117.527.037.487.484.76%326,652
May 21, 20257.437.467.127.147.14-5.18%310,017
May 20, 20257.657.777.537.537.53-1.18%274,063
May 19, 20257.447.657.367.627.621.33%557,041
May 16, 20257.497.627.347.527.520.53%518,196
May 15, 20257.457.587.237.487.480.27%283,761
May 14, 20257.587.677.417.467.46-1.58%289,640
May 13, 20257.377.857.287.587.584.12%436,960
May 12, 20257.267.407.117.287.286.28%500,838
May 9, 20256.796.976.716.856.852.09%457,849
May 8, 20256.236.766.236.716.719.11%372,873
May 7, 20256.906.995.956.156.15-10.87%944,816
May 6, 20256.157.006.116.906.90-8.85%992,686
May 5, 20257.777.867.527.577.57-2.95%403,666
May 2, 20257.677.897.617.807.804.70%488,987
May 1, 20257.277.627.087.457.452.62%402,287
Apr 30, 20257.137.326.927.267.26-1.49%352,558
Apr 29, 20257.207.447.127.377.371.94%475,917
Apr 28, 20257.377.497.147.237.23-1.63%247,552
Apr 25, 20257.307.407.197.357.35-220,037
Apr 24, 20257.197.417.007.357.352.80%573,597
Apr 23, 20257.067.306.867.157.155.61%535,957
Apr 22, 20256.537.046.526.776.772.58%413,479
Apr 21, 20256.856.856.456.606.60-5.04%256,814
Apr 17, 20256.707.146.646.956.953.73%343,042
Apr 16, 20256.796.896.516.706.70-2.19%202,543
Apr 15, 20256.797.026.786.856.851.11%271,614
Apr 14, 20256.776.946.556.786.783.75%315,276
Apr 11, 20256.596.746.296.536.53-0.61%472,888
Apr 10, 20256.847.126.506.576.57-6.81%302,566
Apr 9, 20256.367.306.287.057.0510.16%563,637
Apr 8, 20256.826.956.256.406.40-1.99%370,041
Apr 7, 20256.037.016.036.536.53-0.46%561,436
Apr 4, 20256.336.656.016.566.56-2.81%616,266
Apr 3, 20256.766.996.646.756.75-7.53%441,272
Apr 2, 20257.177.517.107.307.30-0.95%477,465
Apr 1, 20256.757.426.717.377.378.14%519,318
Mar 31, 20256.547.096.416.826.820.96%1,010,980
Mar 28, 20257.357.356.616.756.75-9.15%1,005,270
Mar 27, 20257.507.537.347.437.43-0.93%395,027
Mar 26, 20257.617.697.267.507.50-1.32%392,989