Priority Technology Holdings, Inc. (PRTH)
NASDAQ: PRTH · Real-Time Price · USD
7.69
-0.18 (-2.29%)
Sep 5, 2025, 4:00 PM - Market closed
PRTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.95 | 7.98 | 7.58 | 7.69 | 7.69 | -2.29% | 512,197 |
| Sep 4, 2025 | 8.11 | 8.12 | 7.86 | 7.87 | 7.87 | -3.08% | 300,966 |
| Sep 3, 2025 | 8.25 | 8.30 | 7.99 | 8.12 | 8.12 | -1.93% | 272,812 |
| Sep 2, 2025 | 8.15 | 8.32 | 8.07 | 8.28 | 8.28 | -1.08% | 290,179 |
| Aug 29, 2025 | 8.41 | 8.47 | 8.28 | 8.37 | 8.37 | -0.24% | 300,331 |
| Aug 28, 2025 | 8.40 | 8.59 | 8.32 | 8.39 | 8.39 | 0.72% | 462,344 |
| Aug 27, 2025 | 8.33 | 8.40 | 8.10 | 8.33 | 8.33 | -0.72% | 328,110 |
| Aug 26, 2025 | 8.33 | 8.49 | 8.26 | 8.39 | 8.39 | 1.21% | 269,055 |
| Aug 25, 2025 | 8.43 | 8.56 | 8.20 | 8.29 | 8.29 | -1.66% | 497,936 |
| Aug 22, 2025 | 8.10 | 8.59 | 7.86 | 8.43 | 8.43 | 5.64% | 918,770 |
| Aug 21, 2025 | 7.83 | 8.09 | 7.73 | 7.98 | 7.98 | 1.66% | 651,479 |
| Aug 20, 2025 | 7.82 | 8.00 | 7.64 | 7.85 | 7.85 | -0.51% | 276,005 |
| Aug 19, 2025 | 8.10 | 8.10 | 7.78 | 7.89 | 7.89 | -1.74% | 531,427 |
| Aug 18, 2025 | 7.65 | 8.17 | 7.63 | 8.03 | 8.03 | 5.38% | 615,328 |
| Aug 15, 2025 | 7.75 | 7.77 | 7.46 | 7.62 | 7.62 | -1.68% | 450,970 |
| Aug 14, 2025 | 7.93 | 7.93 | 7.53 | 7.75 | 7.75 | -2.52% | 497,971 |
| Aug 13, 2025 | 7.70 | 8.04 | 7.65 | 7.95 | 7.95 | 6.71% | 1,073,255 |
| Aug 12, 2025 | 7.10 | 7.74 | 7.10 | 7.45 | 7.45 | 5.82% | 831,306 |
| Aug 11, 2025 | 7.70 | 7.98 | 6.97 | 7.04 | 7.04 | -7.97% | 899,480 |
| Aug 8, 2025 | 7.65 | 7.72 | 7.35 | 7.65 | 7.65 | 2.68% | 433,433 |
| Aug 7, 2025 | 7.26 | 7.70 | 6.99 | 7.45 | 7.45 | 9.56% | 701,820 |
| Aug 6, 2025 | 6.80 | 6.88 | 6.72 | 6.80 | 6.80 | 0.15% | 348,401 |
| Aug 5, 2025 | 6.97 | 7.00 | 6.70 | 6.79 | 6.79 | -2.16% | 488,236 |
| Aug 4, 2025 | 6.78 | 7.04 | 6.71 | 6.94 | 6.94 | 2.97% | 329,802 |
| Aug 1, 2025 | 6.65 | 6.80 | 6.50 | 6.74 | 6.74 | -1.61% | 434,910 |
| Jul 31, 2025 | 6.84 | 6.98 | 6.71 | 6.85 | 6.85 | 0.15% | 334,420 |
| Jul 30, 2025 | 6.90 | 7.05 | 6.77 | 6.84 | 6.84 | -0.87% | 455,648 |
| Jul 29, 2025 | 7.24 | 7.28 | 6.81 | 6.90 | 6.90 | -4.03% | 666,704 |
| Jul 28, 2025 | 7.10 | 7.22 | 7.09 | 7.19 | 7.19 | 1.99% | 273,556 |
| Jul 25, 2025 | 7.08 | 7.09 | 6.97 | 7.05 | 7.05 | -0.56% | 319,635 |
| Jul 24, 2025 | 7.21 | 7.24 | 7.09 | 7.09 | 7.09 | -1.39% | 360,314 |
| Jul 23, 2025 | 7.23 | 7.23 | 6.95 | 7.19 | 7.19 | -0.55% | 593,406 |
| Jul 22, 2025 | 7.05 | 7.30 | 7.02 | 7.23 | 7.23 | 2.84% | 423,977 |
| Jul 21, 2025 | 7.32 | 7.38 | 7.01 | 7.03 | 7.03 | -3.70% | 355,824 |
| Jul 18, 2025 | 7.42 | 7.42 | 7.25 | 7.30 | 7.30 | -0.95% | 290,538 |
| Jul 17, 2025 | 7.30 | 7.55 | 7.23 | 7.37 | 7.37 | 0.96% | 435,762 |
| Jul 16, 2025 | 7.20 | 7.44 | 7.08 | 7.30 | 7.30 | 2.10% | 711,111 |
| Jul 15, 2025 | 7.29 | 7.46 | 7.08 | 7.15 | 7.15 | -1.58% | 653,795 |
| Jul 14, 2025 | 7.36 | 7.36 | 7.09 | 7.27 | 7.27 | -1.16% | 518,597 |
| Jul 11, 2025 | 8.26 | 8.40 | 7.33 | 7.35 | 7.35 | -11.66% | 725,752 |
| Jul 10, 2025 | 8.30 | 8.35 | 8.09 | 8.32 | 8.32 | 1.09% | 319,523 |
| Jul 9, 2025 | 8.26 | 8.35 | 7.95 | 8.23 | 8.23 | - | 522,138 |
| Jul 8, 2025 | 8.48 | 8.64 | 8.05 | 8.23 | 8.23 | -2.95% | 588,568 |
| Jul 7, 2025 | 8.57 | 8.89 | 8.40 | 8.48 | 8.48 | -0.93% | 725,772 |
| Jul 3, 2025 | 7.86 | 8.56 | 7.84 | 8.56 | 8.56 | 10.03% | 546,905 |
| Jul 2, 2025 | 7.71 | 8.03 | 7.60 | 7.78 | 7.78 | 0.91% | 787,030 |
| Jul 1, 2025 | 7.75 | 7.87 | 7.63 | 7.71 | 7.71 | -0.90% | 664,965 |
| Jun 30, 2025 | 7.81 | 7.85 | 7.66 | 7.78 | 7.78 | 1.04% | 582,874 |
| Jun 27, 2025 | 7.93 | 8.00 | 7.55 | 7.70 | 7.70 | -2.78% | 1,311,777 |
| Jun 26, 2025 | 7.83 | 8.05 | 7.77 | 7.92 | 7.92 | 1.15% | 552,263 |