Priority Technology Holdings, Inc. (PRTH)
NASDAQ: PRTH · Real-Time Price · USD
7.78
0.00 (0.00%)
Oct 2, 2026, 4:00 PM EDT - Market closed
PRTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.78 | 7.80 | 7.78 | 7.78 | 7.78 | - | 1,022,752 |
| Oct 1, 2026 | 7.78 | 7.80 | 7.78 | 7.78 | 7.78 | -0.26% | 707,219 |
| Sep 30, 2026 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | 0.13% | 961,130 |
| Sep 29, 2026 | 7.77 | 7.80 | 7.76 | 7.79 | 7.79 | 0.26% | 1,628,377 |
| Sep 28, 2026 | 7.78 | 7.79 | 7.77 | 7.77 | 7.77 | -0.13% | 1,432,523 |
| Sep 25, 2026 | 7.78 | 7.80 | 7.78 | 7.78 | 7.78 | -0.13% | 1,179,747 |
| Sep 24, 2026 | 7.79 | 7.81 | 7.79 | 7.79 | 7.79 | -0.13% | 2,419,749 |
| Sep 23, 2026 | 7.79 | 7.82 | 7.79 | 7.80 | 7.80 | - | 3,195,359 |
| Sep 22, 2026 | 7.80 | 7.81 | 7.78 | 7.80 | 7.80 | - | 8,185,801 |
| Sep 21, 2026 | 7.79 | 7.84 | 7.76 | 7.80 | 7.80 | 33.79% | 18,682,826 |
| Sep 18, 2026 | 5.91 | 5.91 | 5.75 | 5.83 | 5.83 | -2.02% | 724,479 |
| Sep 17, 2026 | 5.98 | 6.00 | 5.85 | 5.95 | 5.95 | 1.02% | 444,641 |
| Sep 16, 2026 | 6.00 | 6.05 | 5.84 | 5.89 | 5.89 | -2.00% | 342,419 |
| Sep 15, 2026 | 5.95 | 6.07 | 5.90 | 6.01 | 6.01 | 0.08% | 288,622 |
| Sep 14, 2026 | 5.96 | 6.08 | 5.87 | 6.01 | 6.01 | 1.09% | 589,629 |
| Sep 11, 2026 | 5.89 | 6.17 | 5.87 | 5.94 | 5.94 | 3.04% | 659,855 |
| Sep 10, 2026 | 5.67 | 5.91 | 5.52 | 5.77 | 5.77 | 6.27% | 549,224 |
| Sep 9, 2026 | 5.46 | 5.50 | 5.38 | 5.43 | 5.43 | -1.18% | 272,925 |
| Sep 8, 2026 | 5.50 | 5.53 | 5.35 | 5.49 | 5.49 | -1.08% | 392,393 |
| Sep 4, 2026 | 5.34 | 5.60 | 5.29 | 5.55 | 5.55 | 2.40% | 315,853 |
| Sep 3, 2026 | 5.47 | 5.54 | 5.32 | 5.42 | 5.42 | 0.56% | 164,222 |
| Sep 2, 2026 | 5.26 | 5.47 | 5.19 | 5.39 | 5.39 | 2.67% | 348,934 |
| Sep 1, 2026 | 5.25 | 5.38 | 5.20 | 5.25 | 5.25 | -1.13% | 400,621 |
| Aug 31, 2026 | 5.32 | 5.43 | 5.20 | 5.31 | 5.31 | -1.30% | 409,905 |
| Aug 28, 2026 | 5.41 | 5.51 | 5.34 | 5.38 | 5.38 | -0.55% | 363,358 |
| Aug 27, 2026 | 5.61 | 5.74 | 5.39 | 5.41 | 5.41 | -3.57% | 322,115 |
| Aug 26, 2026 | 5.55 | 5.72 | 5.53 | 5.61 | 5.61 | -0.18% | 272,097 |
| Aug 25, 2026 | 5.70 | 5.84 | 5.53 | 5.62 | 5.62 | -1.23% | 422,158 |
| Aug 24, 2026 | 5.61 | 5.84 | 5.61 | 5.69 | 5.69 | 1.43% | 285,569 |
| Aug 21, 2026 | 5.64 | 5.68 | 5.43 | 5.61 | 5.61 | 0.36% | 420,253 |
| Aug 20, 2026 | 5.56 | 5.68 | 5.43 | 5.59 | 5.59 | -0.71% | 266,111 |
| Aug 19, 2026 | 5.63 | 5.78 | 5.53 | 5.63 | 5.63 | 0.36% | 674,714 |
| Aug 18, 2026 | 5.35 | 5.63 | 5.33 | 5.61 | 5.61 | 5.06% | 454,627 |
| Aug 17, 2026 | 5.46 | 5.47 | 5.28 | 5.34 | 5.34 | -2.73% | 377,278 |
| Aug 14, 2026 | 5.62 | 5.69 | 5.46 | 5.49 | 5.49 | -1.26% | 475,482 |
| Aug 13, 2026 | 5.23 | 5.60 | 5.20 | 5.56 | 5.56 | 7.34% | 844,260 |
| Aug 12, 2026 | 5.23 | 5.30 | 5.10 | 5.18 | 5.18 | -0.58% | 922,282 |
| Aug 11, 2026 | 5.29 | 5.32 | 5.17 | 5.21 | 5.21 | -0.38% | 593,888 |
| Aug 10, 2026 | 5.30 | 5.39 | 5.12 | 5.23 | 5.23 | -2.97% | 670,435 |
| Aug 7, 2026 | 5.39 | 5.50 | 5.17 | 5.39 | 5.39 | 0.19% | 1,017,404 |
| Aug 6, 2026 | 6.45 | 6.50 | 5.16 | 5.38 | 5.38 | -19.22% | 1,624,711 |
| Aug 5, 2026 | 6.80 | 6.80 | 6.56 | 6.66 | 6.66 | -0.75% | 257,670 |
| Aug 4, 2026 | 6.70 | 6.77 | 6.62 | 6.71 | 6.71 | 0.60% | 214,842 |
| Aug 3, 2026 | 6.59 | 6.78 | 6.58 | 6.67 | 6.67 | 2.62% | 208,243 |
| Jul 31, 2026 | 6.61 | 6.61 | 6.39 | 6.50 | 6.50 | -1.66% | 162,921 |
| Jul 30, 2026 | 6.75 | 6.77 | 6.57 | 6.61 | 6.61 | -1.78% | 215,590 |
| Jul 29, 2026 | 6.88 | 7.05 | 6.63 | 6.73 | 6.73 | -2.32% | 425,173 |
| Jul 28, 2026 | 6.50 | 6.90 | 6.50 | 6.89 | 6.89 | 5.51% | 212,424 |
| Jul 27, 2026 | 6.37 | 6.55 | 6.25 | 6.53 | 6.53 | 3.82% | 216,953 |
| Jul 24, 2026 | 6.30 | 6.39 | 6.19 | 6.29 | 6.29 | 0.64% | 238,266 |