Priority Technology Holdings, Inc. (PRTH)
NASDAQ: PRTH · Real-Time Price · USD
5.60
+0.06 (1.08%)
At close: Jan 6, 2026, 4:00 PM EST
5.59
-0.01 (-0.18%)
After-hours: Jan 6, 2026, 7:54 PM EST
PRTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 5.54 | 5.66 | 5.48 | 5.60 | 5.60 | 1.08% | 289,448 |
| Jan 5, 2026 | 5.27 | 5.66 | 5.27 | 5.54 | 5.54 | 4.14% | 457,113 |
| Jan 2, 2026 | 5.52 | 5.57 | 5.26 | 5.32 | 5.32 | -2.39% | 236,056 |
| Dec 31, 2025 | 5.52 | 5.52 | 5.38 | 5.45 | 5.45 | -0.91% | 584,710 |
| Dec 30, 2025 | 5.58 | 5.62 | 5.50 | 5.50 | 5.50 | -1.43% | 462,561 |
| Dec 29, 2025 | 5.50 | 5.60 | 5.50 | 5.58 | 5.58 | 0.90% | 332,039 |
| Dec 26, 2025 | 5.57 | 5.61 | 5.51 | 5.53 | 5.53 | -1.07% | 223,619 |
| Dec 24, 2025 | 5.53 | 5.60 | 5.50 | 5.59 | 5.59 | 1.27% | 168,516 |
| Dec 23, 2025 | 5.63 | 5.70 | 5.52 | 5.52 | 5.52 | -2.47% | 377,670 |
| Dec 22, 2025 | 5.61 | 5.78 | 5.60 | 5.66 | 5.66 | 0.89% | 402,664 |
| Dec 19, 2025 | 5.60 | 5.66 | 5.59 | 5.61 | 5.61 | 0.36% | 642,357 |
| Dec 18, 2025 | 5.63 | 5.71 | 5.51 | 5.59 | 5.59 | 0.90% | 251,328 |
| Dec 17, 2025 | 5.54 | 5.71 | 5.51 | 5.54 | 5.54 | 0.36% | 296,541 |
| Dec 16, 2025 | 5.51 | 5.63 | 5.46 | 5.52 | 5.52 | -0.36% | 350,999 |
| Dec 15, 2025 | 5.82 | 5.82 | 5.54 | 5.54 | 5.54 | -3.99% | 309,335 |
| Dec 12, 2025 | 5.83 | 5.94 | 5.75 | 5.77 | 5.77 | -0.86% | 293,945 |
| Dec 11, 2025 | 5.77 | 5.90 | 5.71 | 5.82 | 5.82 | 0.34% | 286,145 |
| Dec 10, 2025 | 5.53 | 5.89 | 5.45 | 5.80 | 5.80 | 3.76% | 483,361 |
| Dec 9, 2025 | 5.63 | 5.82 | 5.57 | 5.59 | 5.59 | -0.89% | 559,832 |
| Dec 8, 2025 | 5.71 | 5.77 | 5.60 | 5.64 | 5.64 | -0.53% | 429,513 |
| Dec 5, 2025 | 5.74 | 5.87 | 5.61 | 5.67 | 5.67 | -1.05% | 409,829 |
| Dec 4, 2025 | 5.79 | 5.90 | 5.73 | 5.73 | 5.73 | -0.87% | 449,898 |
| Dec 3, 2025 | 5.69 | 5.91 | 5.69 | 5.78 | 5.78 | 2.12% | 417,575 |
| Dec 2, 2025 | 6.00 | 6.00 | 5.66 | 5.66 | 5.66 | -5.03% | 515,521 |
| Dec 1, 2025 | 5.85 | 5.99 | 5.79 | 5.96 | 5.96 | 1.88% | 470,752 |
| Nov 28, 2025 | 5.89 | 6.11 | 5.84 | 5.85 | 5.85 | 0.17% | 379,796 |
| Nov 26, 2025 | 5.65 | 5.93 | 5.65 | 5.84 | 5.84 | 3.00% | 494,594 |
| Nov 25, 2025 | 5.75 | 5.77 | 5.63 | 5.67 | 5.67 | -1.39% | 521,265 |
| Nov 24, 2025 | 5.41 | 5.76 | 5.31 | 5.75 | 5.75 | 6.28% | 552,061 |
| Nov 21, 2025 | 5.20 | 5.50 | 5.10 | 5.41 | 5.41 | 5.66% | 760,202 |
| Nov 20, 2025 | 5.31 | 5.48 | 5.07 | 5.12 | 5.12 | -1.35% | 844,750 |
| Nov 19, 2025 | 5.17 | 5.32 | 5.13 | 5.19 | 5.19 | - | 589,209 |
| Nov 18, 2025 | 5.32 | 5.40 | 5.08 | 5.19 | 5.19 | -4.07% | 846,704 |
| Nov 17, 2025 | 5.24 | 5.43 | 5.06 | 5.41 | 5.41 | 3.24% | 943,670 |
| Nov 14, 2025 | 5.16 | 5.36 | 5.05 | 5.24 | 5.24 | -1.69% | 937,014 |
| Nov 13, 2025 | 5.70 | 5.74 | 5.31 | 5.33 | 5.33 | -7.79% | 1,012,977 |
| Nov 12, 2025 | 5.53 | 5.83 | 5.51 | 5.78 | 5.78 | 4.14% | 1,088,339 |
| Nov 11, 2025 | 5.52 | 5.65 | 5.41 | 5.55 | 5.55 | -0.36% | 1,053,167 |
| Nov 10, 2025 | 5.60 | 6.20 | 5.52 | 5.57 | 5.57 | 14.37% | 4,065,148 |
| Nov 7, 2025 | 4.77 | 4.88 | 4.44 | 4.87 | 4.87 | 0.41% | 1,460,771 |
| Nov 6, 2025 | 6.50 | 6.51 | 4.78 | 4.85 | 4.85 | -30.12% | 1,861,779 |
| Nov 5, 2025 | 6.68 | 6.96 | 6.67 | 6.94 | 6.94 | 4.68% | 510,512 |
| Nov 4, 2025 | 6.85 | 6.90 | 6.54 | 6.63 | 6.63 | -4.74% | 487,185 |
| Nov 3, 2025 | 7.02 | 7.02 | 6.76 | 6.96 | 6.96 | - | 426,682 |
| Oct 31, 2025 | 6.84 | 6.96 | 6.80 | 6.96 | 6.96 | 1.75% | 253,217 |
| Oct 30, 2025 | 7.06 | 7.14 | 6.83 | 6.84 | 6.84 | -4.07% | 332,796 |
| Oct 29, 2025 | 7.31 | 7.33 | 7.08 | 7.13 | 7.13 | -2.46% | 381,143 |
| Oct 28, 2025 | 7.41 | 7.42 | 7.26 | 7.31 | 7.31 | -1.62% | 287,024 |
| Oct 27, 2025 | 7.87 | 7.87 | 7.40 | 7.43 | 7.43 | -3.76% | 347,472 |
| Oct 24, 2025 | 7.55 | 7.82 | 7.51 | 7.72 | 7.72 | 4.18% | 401,621 |