Priority Technology Holdings, Inc. (PRTH)
NASDAQ: PRTH · Real-Time Price · USD
8.35
-0.21 (-2.45%)
Nov 21, 2024, 4:00 PM EST - Market closed
PRTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 9.05 | 9.25 | 8.45 | 8.56 | 8.56 | -4.68% | 160,368 |
| Nov 19, 2024 | 8.38 | 9.02 | 8.38 | 8.98 | 8.98 | 6.90% | 192,670 |
| Nov 18, 2024 | 8.05 | 8.48 | 8.01 | 8.40 | 8.40 | 5.13% | 218,100 |
| Nov 15, 2024 | 8.21 | 8.21 | 7.95 | 7.99 | 7.99 | -2.80% | 132,473 |
| Nov 14, 2024 | 8.38 | 8.49 | 8.08 | 8.22 | 8.22 | -2.49% | 275,107 |
| Nov 13, 2024 | 8.51 | 8.70 | 8.31 | 8.43 | 8.43 | -1.40% | 212,247 |
| Nov 12, 2024 | 7.50 | 8.90 | 7.49 | 8.55 | 8.55 | 15.70% | 352,401 |
| Nov 11, 2024 | 7.29 | 7.40 | 7.01 | 7.39 | 7.39 | 5.72% | 330,265 |
| Nov 8, 2024 | 6.83 | 7.23 | 6.75 | 6.99 | 6.99 | 5.43% | 93,299 |
| Nov 7, 2024 | 6.65 | 7.80 | 6.61 | 6.63 | 6.63 | -0.15% | 151,132 |
| Nov 6, 2024 | 6.00 | 6.66 | 5.96 | 6.64 | 6.64 | 17.94% | 109,660 |
| Nov 5, 2024 | 5.05 | 5.70 | 5.01 | 5.63 | 5.63 | 11.49% | 89,893 |
| Nov 4, 2024 | 5.26 | 5.27 | 5.04 | 5.05 | 5.05 | -5.43% | 94,817 |
| Nov 1, 2024 | 5.44 | 5.53 | 5.21 | 5.34 | 5.34 | -0.93% | 42,698 |
| Oct 31, 2024 | 5.48 | 5.56 | 5.35 | 5.39 | 5.39 | -3.06% | 29,382 |
| Oct 30, 2024 | 5.55 | 5.78 | 5.55 | 5.56 | 5.56 | 0.18% | 25,097 |
| Oct 29, 2024 | 5.40 | 5.55 | 5.37 | 5.55 | 5.55 | 1.65% | 31,412 |
| Oct 28, 2024 | 5.34 | 5.50 | 5.34 | 5.46 | 5.46 | 3.80% | 35,758 |
| Oct 25, 2024 | 5.31 | 5.43 | 5.25 | 5.26 | 5.26 | -1.50% | 121,114 |
| Oct 24, 2024 | 5.70 | 5.72 | 5.33 | 5.34 | 5.34 | -4.98% | 35,574 |
| Oct 23, 2024 | 5.78 | 5.82 | 5.62 | 5.62 | 5.62 | -3.44% | 41,472 |
| Oct 22, 2024 | 5.95 | 6.01 | 5.74 | 5.82 | 5.82 | -3.00% | 59,147 |
| Oct 21, 2024 | 6.24 | 6.33 | 6.00 | 6.00 | 6.00 | -4.61% | 25,306 |
| Oct 18, 2024 | 6.53 | 6.53 | 6.28 | 6.29 | 6.29 | -2.93% | 18,495 |
| Oct 17, 2024 | 6.58 | 6.61 | 6.37 | 6.48 | 6.48 | -0.46% | 55,869 |
| Oct 16, 2024 | 6.43 | 6.64 | 6.35 | 6.51 | 6.51 | 2.52% | 163,842 |
| Oct 15, 2024 | 6.23 | 6.49 | 6.21 | 6.35 | 6.35 | 1.76% | 23,968 |
| Oct 14, 2024 | 6.38 | 6.40 | 6.21 | 6.24 | 6.24 | -1.58% | 24,066 |
| Oct 11, 2024 | 6.36 | 6.42 | 6.31 | 6.34 | 6.34 | 0.16% | 18,943 |
| Oct 10, 2024 | 6.38 | 6.49 | 6.28 | 6.33 | 6.33 | -2.01% | 28,263 |
| Oct 9, 2024 | 6.18 | 6.50 | 6.17 | 6.46 | 6.46 | 5.56% | 25,364 |
| Oct 8, 2024 | 6.54 | 6.54 | 6.12 | 6.12 | 6.12 | -5.26% | 30,381 |
| Oct 7, 2024 | 6.25 | 6.47 | 6.18 | 6.46 | 6.46 | 2.54% | 24,179 |
| Oct 4, 2024 | 6.20 | 6.38 | 6.15 | 6.30 | 6.30 | 4.48% | 25,684 |
| Oct 3, 2024 | 5.95 | 6.17 | 5.92 | 6.03 | 6.03 | 2.20% | 41,618 |
| Oct 2, 2024 | 6.14 | 6.31 | 5.90 | 5.90 | 5.90 | -5.60% | 45,942 |
| Oct 1, 2024 | 6.74 | 6.83 | 6.23 | 6.25 | 6.25 | -8.49% | 100,782 |
| Sep 30, 2024 | 6.85 | 6.90 | 6.71 | 6.83 | 6.83 | -0.29% | 38,199 |
| Sep 27, 2024 | 7.04 | 7.04 | 6.72 | 6.85 | 6.85 | -1.86% | 67,433 |
| Sep 26, 2024 | 7.21 | 7.38 | 6.84 | 6.98 | 6.98 | -0.99% | 64,069 |
| Sep 25, 2024 | 7.11 | 7.22 | 6.96 | 7.05 | 7.05 | -1.54% | 46,444 |
| Sep 24, 2024 | 6.85 | 7.17 | 6.69 | 7.16 | 7.16 | 4.53% | 84,771 |
| Sep 23, 2024 | 6.84 | 6.94 | 6.63 | 6.85 | 6.85 | 1.48% | 64,322 |
| Sep 20, 2024 | 6.71 | 6.85 | 6.55 | 6.75 | 6.75 | 1.35% | 162,079 |
| Sep 19, 2024 | 6.50 | 6.77 | 6.38 | 6.66 | 6.66 | 4.88% | 58,054 |
| Sep 18, 2024 | 6.82 | 7.00 | 6.20 | 6.35 | 6.35 | -5.65% | 162,595 |
| Sep 17, 2024 | 6.20 | 6.85 | 5.97 | 6.73 | 6.73 | 11.79% | 161,087 |
| Sep 16, 2024 | 6.33 | 6.33 | 5.96 | 6.02 | 6.02 | -3.37% | 138,490 |
| Sep 13, 2024 | 6.22 | 6.34 | 6.00 | 6.23 | 6.23 | 0.48% | 187,715 |
| Sep 12, 2024 | 5.85 | 6.23 | 5.85 | 6.20 | 6.20 | 6.90% | 237,803 |
| Sep 11, 2024 | 5.57 | 5.84 | 5.50 | 5.80 | 5.80 | 3.20% | 16,635 |
| Sep 10, 2024 | 5.38 | 5.63 | 5.32 | 5.62 | 5.62 | 2.18% | 17,731 |
| Sep 9, 2024 | 5.15 | 5.58 | 5.15 | 5.50 | 5.50 | 6.59% | 26,248 |
| Sep 6, 2024 | 5.41 | 5.42 | 5.02 | 5.16 | 5.16 | -5.67% | 35,154 |
| Sep 5, 2024 | 5.84 | 5.84 | 5.35 | 5.47 | 5.47 | -5.20% | 46,545 |
| Sep 4, 2024 | 5.77 | 5.92 | 5.60 | 5.77 | 5.77 | -1.70% | 31,263 |
| Sep 3, 2024 | 6.00 | 6.00 | 5.74 | 5.87 | 5.87 | -2.17% | 52,641 |
| Aug 30, 2024 | 5.96 | 6.00 | 5.88 | 6.00 | 6.00 | 0.17% | 25,608 |
| Aug 29, 2024 | 5.95 | 6.34 | 5.85 | 5.99 | 5.99 | 2.22% | 65,705 |
| Aug 28, 2024 | 5.87 | 5.99 | 5.73 | 5.86 | 5.86 | -0.34% | 71,129 |
| Aug 27, 2024 | 5.71 | 5.97 | 5.48 | 5.88 | 5.88 | 3.34% | 26,497 |
| Aug 26, 2024 | 5.22 | 5.69 | 5.19 | 5.69 | 5.69 | 10.92% | 51,525 |
| Aug 23, 2024 | 4.91 | 5.15 | 4.91 | 5.13 | 5.13 | 4.91% | 45,434 |
| Aug 22, 2024 | 5.00 | 5.00 | 4.89 | 4.89 | 4.89 | -0.81% | 18,651 |
| Aug 21, 2024 | 4.90 | 5.00 | 4.79 | 4.93 | 4.93 | 2.92% | 48,550 |
| Aug 20, 2024 | 4.84 | 4.93 | 4.62 | 4.79 | 4.79 | -2.24% | 35,081 |
| Aug 19, 2024 | 5.06 | 5.06 | 4.84 | 4.90 | 4.90 | -1.80% | 85,760 |
| Aug 16, 2024 | 4.94 | 5.08 | 4.93 | 4.99 | 4.99 | 0.40% | 18,712 |
| Aug 15, 2024 | 4.90 | 5.00 | 4.76 | 4.97 | 4.97 | 4.63% | 29,190 |
| Aug 14, 2024 | 4.71 | 4.88 | 4.64 | 4.75 | 4.75 | 0.64% | 47,421 |
| Aug 13, 2024 | 4.47 | 4.81 | 4.32 | 4.72 | 4.72 | 6.79% | 44,754 |
| Aug 12, 2024 | 5.17 | 5.17 | 4.36 | 4.42 | 4.42 | -14.17% | 73,220 |
| Aug 9, 2024 | 5.10 | 5.27 | 5.01 | 5.15 | 5.15 | 1.78% | 24,047 |
| Aug 8, 2024 | 4.87 | 5.40 | 4.87 | 5.06 | 5.06 | - | 81,487 |
| Aug 7, 2024 | 4.88 | 5.06 | 4.88 | 5.06 | 5.06 | 5.86% | 56,579 |
| Aug 6, 2024 | 4.68 | 4.93 | 4.65 | 4.78 | 4.78 | 0.84% | 38,088 |
| Aug 5, 2024 | 4.33 | 4.87 | 4.13 | 4.74 | 4.74 | 2.82% | 57,828 |
| Aug 2, 2024 | 4.97 | 4.97 | 4.61 | 4.61 | 4.61 | -10.31% | 58,365 |
| Aug 1, 2024 | 5.93 | 6.08 | 4.98 | 5.14 | 5.14 | -13.32% | 74,707 |
| Jul 31, 2024 | 5.58 | 6.12 | 5.58 | 5.93 | 5.93 | 6.46% | 30,237 |
| Jul 30, 2024 | 5.27 | 5.63 | 5.27 | 5.57 | 5.57 | 5.69% | 45,474 |
| Jul 29, 2024 | 6.27 | 6.28 | 5.27 | 5.27 | 5.27 | -16.35% | 78,965 |
| Jul 26, 2024 | 6.40 | 6.44 | 5.77 | 6.30 | 6.30 | -0.63% | 72,794 |
| Jul 25, 2024 | 6.18 | 6.87 | 6.18 | 6.34 | 6.34 | 2.59% | 103,376 |
| Jul 24, 2024 | 6.24 | 6.47 | 5.92 | 6.18 | 6.18 | -0.80% | 63,435 |
| Jul 23, 2024 | 5.61 | 6.31 | 5.61 | 6.23 | 6.23 | 10.07% | 82,951 |
| Jul 22, 2024 | 5.07 | 5.67 | 5.02 | 5.66 | 5.66 | 8.85% | 54,627 |
| Jul 19, 2024 | 5.54 | 5.80 | 5.20 | 5.20 | 5.20 | -5.63% | 60,521 |
| Jul 18, 2024 | 5.80 | 5.89 | 5.46 | 5.51 | 5.51 | -4.01% | 35,053 |
| Jul 17, 2024 | 5.53 | 5.82 | 5.48 | 5.74 | 5.74 | 4.55% | 37,325 |
| Jul 16, 2024 | 5.60 | 5.75 | 5.37 | 5.49 | 5.49 | -2.14% | 119,324 |
| Jul 15, 2024 | 5.13 | 5.63 | 5.09 | 5.61 | 5.61 | 9.36% | 65,872 |
| Jul 12, 2024 | 5.10 | 5.22 | 4.99 | 5.13 | 5.13 | 1.79% | 51,912 |
| Jul 11, 2024 | 5.05 | 5.07 | 4.97 | 5.04 | 5.04 | 0.40% | 40,138 |
| Jul 10, 2024 | 5.19 | 5.28 | 4.92 | 5.02 | 5.02 | -2.90% | 50,874 |
| Jul 9, 2024 | 5.01 | 5.32 | 5.00 | 5.17 | 5.17 | 3.82% | 77,402 |
| Jul 8, 2024 | 5.02 | 5.11 | 4.94 | 4.98 | 4.98 | 0.40% | 56,755 |
| Jul 5, 2024 | 4.97 | 5.04 | 4.95 | 4.96 | 4.96 | -1.20% | 65,172 |
| Jul 3, 2024 | 4.93 | 5.02 | 4.90 | 5.02 | 5.02 | 1.41% | 12,426 |
| Jul 2, 2024 | 4.76 | 4.96 | 4.76 | 4.95 | 4.95 | 3.99% | 27,973 |