Priority Technology Holdings, Inc. (PRTH)
NASDAQ: PRTH · Real-Time Price · USD
6.75
-0.68 (-9.15%)
Mar 28, 2025, 4:00 PM EDT - Market closed
PRTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.35 | 7.35 | 6.61 | 6.75 | 6.75 | -9.15% | 1,005,270 |
| Mar 27, 2025 | 7.50 | 7.53 | 7.34 | 7.43 | 7.43 | -0.93% | 395,027 |
| Mar 26, 2025 | 7.61 | 7.69 | 7.26 | 7.50 | 7.50 | -1.32% | 392,989 |
| Mar 25, 2025 | 8.12 | 8.16 | 7.32 | 7.60 | 7.60 | -5.59% | 640,000 |
| Mar 24, 2025 | 8.10 | 8.37 | 7.94 | 8.05 | 8.05 | 2.03% | 544,490 |
| Mar 21, 2025 | 7.86 | 8.06 | 7.79 | 7.89 | 7.89 | -1.74% | 799,389 |
| Mar 20, 2025 | 7.86 | 8.13 | 7.69 | 8.03 | 8.03 | 1.52% | 639,011 |
| Mar 19, 2025 | 7.76 | 8.00 | 7.75 | 7.91 | 7.91 | 2.33% | 445,503 |
| Mar 18, 2025 | 7.73 | 7.90 | 7.49 | 7.73 | 7.73 | - | 442,118 |
| Mar 17, 2025 | 7.72 | 7.77 | 7.48 | 7.73 | 7.73 | 0.13% | 477,188 |
| Mar 14, 2025 | 7.41 | 7.84 | 7.21 | 7.72 | 7.72 | 6.34% | 434,449 |
| Mar 13, 2025 | 7.51 | 7.75 | 7.18 | 7.26 | 7.26 | -4.10% | 514,763 |
| Mar 12, 2025 | 7.55 | 7.82 | 7.48 | 7.57 | 7.57 | 3.42% | 652,174 |
| Mar 11, 2025 | 7.19 | 7.52 | 7.05 | 7.32 | 7.32 | 2.31% | 618,858 |
| Mar 10, 2025 | 7.49 | 7.57 | 6.64 | 7.16 | 7.16 | -6.59% | 1,082,989 |
| Mar 7, 2025 | 7.86 | 7.86 | 7.20 | 7.66 | 7.66 | -1.16% | 1,313,142 |
| Mar 6, 2025 | 8.65 | 8.99 | 7.61 | 7.75 | 7.75 | -14.65% | 1,139,434 |
| Mar 5, 2025 | 8.94 | 9.32 | 8.81 | 9.08 | 9.08 | 0.89% | 626,015 |
| Mar 4, 2025 | 8.84 | 9.22 | 8.34 | 9.00 | 9.00 | -1.53% | 739,944 |
| Mar 3, 2025 | 10.75 | 10.92 | 8.86 | 9.14 | 9.14 | -14.82% | 815,081 |
| Feb 28, 2025 | 10.06 | 10.73 | 9.77 | 10.73 | 10.73 | 4.17% | 418,303 |
| Feb 27, 2025 | 10.65 | 10.74 | 10.16 | 10.30 | 10.30 | -2.37% | 406,689 |
| Feb 26, 2025 | 10.61 | 10.91 | 10.43 | 10.55 | 10.55 | 0.86% | 432,907 |
| Feb 25, 2025 | 10.71 | 10.71 | 10.10 | 10.46 | 10.46 | -2.70% | 450,584 |
| Feb 24, 2025 | 10.53 | 10.95 | 10.30 | 10.75 | 10.75 | 2.97% | 659,202 |
| Feb 21, 2025 | 12.02 | 12.07 | 10.36 | 10.44 | 10.44 | -11.68% | 714,886 |
| Feb 20, 2025 | 11.98 | 12.09 | 11.49 | 11.82 | 11.82 | -2.48% | 480,717 |
| Feb 19, 2025 | 12.14 | 12.47 | 12.05 | 12.12 | 12.12 | 0.41% | 856,065 |
| Feb 18, 2025 | 11.47 | 12.20 | 11.44 | 12.07 | 12.07 | 5.60% | 1,051,980 |
| Feb 14, 2025 | 11.22 | 11.44 | 10.80 | 11.43 | 11.43 | 2.70% | 351,944 |
| Feb 13, 2025 | 11.24 | 11.32 | 10.73 | 11.13 | 11.13 | - | 430,233 |
| Feb 12, 2025 | 10.50 | 11.20 | 10.30 | 11.13 | 11.13 | 2.02% | 534,068 |
| Feb 11, 2025 | 11.32 | 11.37 | 10.88 | 10.91 | 10.91 | -4.47% | 494,676 |
| Feb 10, 2025 | 11.11 | 11.46 | 10.68 | 11.42 | 11.42 | 1.96% | 702,976 |
| Feb 7, 2025 | 10.89 | 11.45 | 10.89 | 11.20 | 11.20 | 4.67% | 956,317 |
| Feb 6, 2025 | 10.45 | 10.80 | 10.29 | 10.70 | 10.70 | 4.29% | 1,658,727 |
| Feb 5, 2025 | 10.01 | 10.43 | 9.96 | 10.26 | 10.26 | 2.40% | 713,455 |
| Feb 4, 2025 | 9.69 | 10.07 | 9.69 | 10.02 | 10.02 | 4.27% | 465,459 |
| Feb 3, 2025 | 9.22 | 9.64 | 8.98 | 9.61 | 9.61 | 1.16% | 314,889 |
| Jan 31, 2025 | 9.78 | 9.78 | 9.24 | 9.50 | 9.50 | -1.04% | 483,640 |
| Jan 30, 2025 | 9.70 | 9.89 | 9.54 | 9.60 | 9.60 | 0.10% | 310,646 |
| Jan 29, 2025 | 9.27 | 9.73 | 9.22 | 9.59 | 9.59 | 1.80% | 376,123 |
| Jan 28, 2025 | 9.27 | 9.54 | 9.02 | 9.42 | 9.42 | 1.95% | 278,683 |
| Jan 27, 2025 | 9.10 | 9.49 | 8.92 | 9.24 | 9.24 | 1.43% | 446,984 |
| Jan 24, 2025 | 9.00 | 9.19 | 8.92 | 9.11 | 9.11 | 0.89% | 448,077 |
| Jan 23, 2025 | 9.30 | 9.56 | 8.97 | 9.03 | 9.03 | -4.65% | 506,565 |
| Jan 22, 2025 | 9.01 | 9.60 | 8.96 | 9.47 | 9.47 | 5.69% | 804,122 |
| Jan 21, 2025 | 8.96 | 9.30 | 8.79 | 8.96 | 8.96 | 0.67% | 846,493 |
| Jan 17, 2025 | 9.00 | 9.18 | 8.77 | 8.90 | 8.90 | 2.77% | 1,461,554 |
| Jan 16, 2025 | 7.75 | 8.78 | 7.50 | 8.66 | 8.66 | 7.44% | 5,293,897 |