Priority Technology Holdings, Inc. (PRTH)
NASDAQ: PRTH · Real-Time Price · USD
7.70
-0.22 (-2.78%)
At close: Jun 27, 2025, 4:00 PM
7.74
+0.04 (0.52%)
After-hours: Jun 27, 2025, 4:52 PM EDT

PRTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20257.938.007.557.707.70-2.78%1,311,732
Jun 26, 20257.838.057.777.927.921.15%552,263
Jun 25, 20258.148.197.777.837.83-2.73%851,802
Jun 24, 20258.158.277.998.058.050.75%1,615,559
Jun 23, 20257.888.097.757.997.992.44%1,459,885
Jun 20, 20258.398.497.697.807.80-3.94%827,011
Jun 18, 20257.848.617.848.128.123.57%1,541,831
Jun 17, 20257.908.037.607.847.84-1.38%472,055
Jun 16, 20257.638.117.617.957.951.92%315,496
Jun 13, 20258.118.157.717.807.80-5.57%812,085
Jun 12, 20258.468.468.138.268.26-2.82%265,966
Jun 11, 20258.608.898.408.508.50-0.47%478,532
Jun 10, 20258.558.628.348.548.540.83%239,613
Jun 9, 20258.478.758.258.478.470.71%287,977
Jun 6, 20258.508.598.348.418.410.48%293,652
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