Priority Technology Holdings, Inc. (PRTH)
NASDAQ: PRTH · Real-Time Price · USD
5.53
+0.14 (2.60%)
Feb 17, 2026, 1:30 PM EST - Market open
PRTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 5.40 | 5.59 | 5.40 | 5.52 | - | 2.41% | 150,399 |
| Feb 13, 2026 | 5.32 | 5.59 | 5.31 | 5.39 | 5.39 | 1.51% | 551,886 |
| Feb 12, 2026 | 5.48 | 5.48 | 5.20 | 5.31 | 5.31 | -2.03% | 267,489 |
| Feb 11, 2026 | 5.52 | 5.52 | 5.26 | 5.42 | 5.42 | -0.91% | 391,958 |
| Feb 10, 2026 | 5.66 | 5.78 | 5.45 | 5.47 | 5.47 | -2.84% | 358,648 |
| Feb 9, 2026 | 5.55 | 5.74 | 5.47 | 5.63 | 5.63 | 1.44% | 232,998 |
| Feb 6, 2026 | 5.44 | 5.58 | 5.37 | 5.55 | 5.55 | 3.93% | 289,572 |
| Feb 5, 2026 | 5.44 | 5.46 | 5.12 | 5.34 | 5.34 | -2.73% | 383,847 |
| Feb 4, 2026 | 5.62 | 5.64 | 5.40 | 5.49 | 5.49 | -1.61% | 568,730 |
| Feb 3, 2026 | 5.92 | 5.92 | 5.42 | 5.58 | 5.58 | -5.10% | 605,870 |
| Feb 2, 2026 | 5.89 | 6.00 | 5.86 | 5.88 | 5.88 | -0.51% | 283,295 |
| Jan 30, 2026 | 5.86 | 5.99 | 5.74 | 5.91 | 5.91 | - | 293,856 |
| Jan 29, 2026 | 5.88 | 5.91 | 5.70 | 5.91 | 5.91 | 0.85% | 190,493 |
| Jan 28, 2026 | 5.99 | 5.99 | 5.83 | 5.86 | 5.86 | -1.51% | 200,032 |
| Jan 27, 2026 | 6.04 | 6.09 | 5.95 | 5.95 | 5.95 | -1.00% | 321,869 |
| Jan 26, 2026 | 5.88 | 6.03 | 5.87 | 6.01 | 6.01 | - | 269,766 |
| Jan 23, 2026 | 6.03 | 6.04 | 5.90 | 6.01 | 6.01 | -0.33% | 173,850 |
| Jan 22, 2026 | 6.08 | 6.16 | 5.98 | 6.03 | 6.03 | 0.67% | 374,093 |
| Jan 21, 2026 | 5.85 | 6.09 | 5.83 | 5.99 | 5.99 | 2.74% | 711,850 |
| Jan 20, 2026 | 5.80 | 5.88 | 5.79 | 5.83 | 5.83 | -0.17% | 411,585 |
| Jan 16, 2026 | 5.85 | 5.91 | 5.81 | 5.84 | 5.84 | 0.52% | 191,613 |
| Jan 15, 2026 | 5.78 | 5.88 | 5.69 | 5.81 | 5.81 | 0.87% | 369,135 |
| Jan 14, 2026 | 5.75 | 5.81 | 5.67 | 5.76 | 5.76 | -0.17% | 231,193 |
| Jan 13, 2026 | 5.86 | 5.89 | 5.70 | 5.77 | 5.77 | -1.54% | 265,952 |
| Jan 12, 2026 | 5.89 | 5.95 | 5.80 | 5.86 | 5.86 | -0.85% | 259,390 |
| Jan 9, 2026 | 5.87 | 5.99 | 5.78 | 5.91 | 5.91 | 1.55% | 323,935 |
| Jan 8, 2026 | 5.44 | 5.97 | 5.44 | 5.82 | 5.82 | 5.63% | 529,976 |
| Jan 7, 2026 | 5.59 | 5.61 | 5.43 | 5.51 | 5.51 | -1.61% | 257,299 |
| Jan 6, 2026 | 5.54 | 5.66 | 5.48 | 5.60 | 5.60 | 1.08% | 289,678 |
| Jan 5, 2026 | 5.27 | 5.66 | 5.27 | 5.54 | 5.54 | 4.14% | 457,115 |
| 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% | 463,307 |
| Dec 29, 2025 | 5.50 | 5.60 | 5.50 | 5.58 | 5.58 | 0.90% | 332,055 |
| Dec 26, 2025 | 5.57 | 5.61 | 5.51 | 5.53 | 5.53 | -1.07% | 223,659 |
| 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% | 377,970 |
| Dec 22, 2025 | 5.61 | 5.78 | 5.60 | 5.66 | 5.66 | 0.89% | 402,693 |
| Dec 19, 2025 | 5.60 | 5.66 | 5.59 | 5.61 | 5.61 | 0.36% | 645,742 |
| Dec 18, 2025 | 5.63 | 5.71 | 5.51 | 5.59 | 5.59 | 0.90% | 274,826 |
| 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 |