Priority Technology Holdings, Inc. (PRTH)
NASDAQ: PRTH · Real-Time Price · USD
5.69
-0.06 (-1.04%)
At close: Nov 25, 2025, 4:00 PM EST
5.67
-0.02 (-0.35%)
After-hours: Nov 25, 2025, 4:20 PM EST
PRTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 5.75 | 5.77 | 5.63 | 5.70 | - | -0.87% | 320,887 |
| Nov 24, 2025 | 5.41 | 5.76 | 5.31 | 5.75 | 5.75 | 6.28% | 551,898 |
| Nov 21, 2025 | 5.20 | 5.50 | 5.10 | 5.41 | 5.41 | 5.66% | 753,418 |
| Nov 20, 2025 | 5.31 | 5.48 | 5.07 | 5.12 | 5.12 | -1.35% | 808,722 |
| 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 |
| Oct 23, 2025 | 7.26 | 7.49 | 7.26 | 7.41 | 7.41 | 2.63% | 388,141 |
| Oct 22, 2025 | 7.15 | 7.26 | 7.02 | 7.22 | 7.22 | -0.28% | 315,961 |
| Oct 21, 2025 | 7.00 | 7.28 | 6.97 | 7.24 | 7.24 | 3.58% | 425,603 |
| Oct 20, 2025 | 6.88 | 7.08 | 6.79 | 6.99 | 6.99 | 2.34% | 495,057 |
| Oct 17, 2025 | 6.84 | 6.94 | 6.69 | 6.83 | 6.83 | 0.89% | 483,994 |
| Oct 16, 2025 | 7.21 | 7.22 | 6.76 | 6.77 | 6.77 | -5.84% | 402,411 |
| Oct 15, 2025 | 7.56 | 7.56 | 7.15 | 7.19 | 7.19 | -3.10% | 349,419 |
| Oct 14, 2025 | 7.13 | 7.53 | 7.00 | 7.42 | 7.42 | 1.64% | 591,296 |
| Oct 13, 2025 | 7.46 | 7.47 | 7.22 | 7.30 | 7.30 | 0.27% | 615,739 |
| Oct 10, 2025 | 7.67 | 7.86 | 7.26 | 7.28 | 7.28 | -4.84% | 690,536 |
| Oct 9, 2025 | 7.30 | 7.91 | 7.29 | 7.65 | 7.65 | 5.23% | 1,162,052 |
| Oct 8, 2025 | 7.35 | 7.36 | 7.18 | 7.27 | 7.27 | -0.14% | 303,983 |
| Oct 7, 2025 | 7.09 | 7.43 | 7.05 | 7.28 | 7.28 | 3.56% | 481,413 |
| Oct 6, 2025 | 7.10 | 7.26 | 6.98 | 7.03 | 7.03 | 0.72% | 352,935 |
| Oct 3, 2025 | 6.89 | 7.09 | 6.89 | 6.98 | 6.98 | 2.20% | 294,081 |
| Oct 2, 2025 | 6.90 | 6.98 | 6.80 | 6.83 | 6.83 | -0.73% | 280,779 |
| Oct 1, 2025 | 6.80 | 6.97 | 6.70 | 6.88 | 6.88 | 0.15% | 416,151 |
| Sep 30, 2025 | 6.88 | 6.89 | 6.68 | 6.87 | 6.87 | - | 309,235 |
| Sep 29, 2025 | 7.07 | 7.07 | 6.83 | 6.87 | 6.87 | -2.00% | 321,205 |
| Sep 26, 2025 | 7.03 | 7.04 | 6.85 | 7.01 | 7.01 | 0.72% | 288,921 |
| Sep 25, 2025 | 7.02 | 7.06 | 6.83 | 6.96 | 6.96 | -2.66% | 425,240 |
| Sep 24, 2025 | 7.30 | 7.37 | 7.07 | 7.15 | 7.15 | -1.79% | 233,134 |
| Sep 23, 2025 | 7.49 | 7.58 | 7.25 | 7.28 | 7.28 | -2.54% | 366,162 |
| Sep 22, 2025 | 7.27 | 7.48 | 7.23 | 7.47 | 7.47 | 2.33% | 400,619 |
| Sep 19, 2025 | 7.49 | 7.53 | 7.28 | 7.30 | 7.30 | -2.41% | 1,571,910 |
| Sep 18, 2025 | 7.36 | 7.64 | 7.34 | 7.48 | 7.48 | 2.33% | 402,789 |
| Sep 17, 2025 | 7.28 | 7.59 | 7.28 | 7.31 | 7.31 | 0.83% | 381,814 |