Priority Technology Holdings, Inc. (PRTH)
NASDAQ: PRTH · Real-Time Price · USD
10.44
-1.38 (-11.68%)
At close: Feb 21, 2025, 4:00 PM
10.30
-0.14 (-1.34%)
After-hours: Feb 21, 2025, 5:15 PM EST
PRTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 9.42 | 9.62 | 7.36 | 8.06 | 8.06 | -15.78% | 1,243,947 |
| Jan 14, 2025 | 9.56 | 9.89 | 9.35 | 9.57 | 9.57 | 1.38% | 147,012 |
| Jan 13, 2025 | 10.50 | 10.50 | 9.34 | 9.44 | 9.44 | -11.78% | 369,194 |
| Jan 10, 2025 | 11.02 | 11.36 | 10.68 | 10.70 | 10.70 | -6.14% | 236,821 |
| Jan 8, 2025 | 11.04 | 11.53 | 10.89 | 11.40 | 11.40 | 0.62% | 255,264 |
| Jan 7, 2025 | 11.44 | 11.61 | 10.95 | 11.33 | 11.33 | -2.41% | 292,596 |
| Jan 6, 2025 | 12.28 | 12.28 | 11.29 | 11.61 | 11.61 | -5.53% | 468,428 |
| Jan 3, 2025 | 11.51 | 12.30 | 11.32 | 12.29 | 12.29 | 6.96% | 332,317 |
| Jan 2, 2025 | 11.83 | 12.05 | 10.83 | 11.49 | 11.49 | -2.21% | 521,230 |
| Dec 31, 2024 | 12.08 | 12.44 | 11.53 | 11.75 | 11.75 | 2.26% | 917,065 |
| Dec 30, 2024 | 11.10 | 11.87 | 10.69 | 11.49 | 11.49 | 4.26% | 426,286 |
| Dec 27, 2024 | 12.01 | 12.12 | 10.70 | 11.02 | 11.02 | -6.93% | 420,425 |
| Dec 26, 2024 | 11.49 | 11.93 | 10.91 | 11.84 | 11.84 | 9.33% | 586,586 |
| Dec 24, 2024 | 9.50 | 11.15 | 9.41 | 10.83 | 10.83 | 17.46% | 868,553 |
| Dec 23, 2024 | 8.45 | 9.34 | 8.45 | 9.22 | 9.22 | 7.33% | 333,509 |
| Dec 20, 2024 | 8.47 | 8.82 | 8.17 | 8.59 | 8.59 | -0.58% | 354,117 |
| Dec 19, 2024 | 9.40 | 9.40 | 8.60 | 8.64 | 8.64 | -3.46% | 327,489 |
| Dec 18, 2024 | 9.50 | 9.94 | 8.80 | 8.95 | 8.95 | -4.89% | 288,791 |
| Dec 17, 2024 | 9.23 | 10.00 | 9.20 | 9.41 | 9.41 | 2.51% | 333,041 |
| Dec 16, 2024 | 8.98 | 9.21 | 8.95 | 9.18 | 9.18 | 1.44% | 184,483 |
| Dec 13, 2024 | 9.12 | 9.25 | 8.91 | 9.05 | 9.05 | -0.77% | 146,594 |
| Dec 12, 2024 | 9.75 | 9.78 | 9.03 | 9.12 | 9.12 | -7.51% | 184,875 |
| Dec 11, 2024 | 9.67 | 10.03 | 9.39 | 9.86 | 9.86 | 3.90% | 322,012 |
| Dec 10, 2024 | 9.13 | 9.62 | 9.03 | 9.49 | 9.49 | 3.26% | 263,016 |
| Dec 9, 2024 | 9.64 | 9.64 | 8.80 | 9.19 | 9.19 | -4.37% | 573,826 |
| Dec 6, 2024 | 9.83 | 9.86 | 9.10 | 9.61 | 9.61 | -1.84% | 226,416 |
| Dec 5, 2024 | 9.59 | 10.05 | 9.04 | 9.79 | 9.79 | 3.82% | 365,569 |
| Dec 4, 2024 | 10.00 | 10.03 | 9.11 | 9.43 | 9.43 | -4.94% | 364,661 |
| Dec 3, 2024 | 9.89 | 10.10 | 9.62 | 9.92 | 9.92 | - | 291,037 |
| Dec 2, 2024 | 9.42 | 10.02 | 9.34 | 9.92 | 9.92 | 6.67% | 325,876 |
| Nov 29, 2024 | 10.22 | 10.22 | 9.22 | 9.30 | 9.30 | -7.55% | 219,212 |
| Nov 27, 2024 | 10.25 | 10.45 | 9.41 | 10.06 | 10.06 | 0.40% | 427,704 |
| Nov 26, 2024 | 8.75 | 10.05 | 8.68 | 10.02 | 10.02 | 14.65% | 654,878 |
| Nov 25, 2024 | 8.88 | 9.85 | 8.34 | 8.74 | 8.74 | 8.98% | 570,829 |
| Nov 22, 2024 | 8.57 | 8.99 | 7.96 | 8.02 | 8.02 | -3.95% | 574,825 |
| Nov 21, 2024 | 8.61 | 8.89 | 8.25 | 8.35 | 8.35 | -2.45% | 129,648 |
| 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 |