Priority Technology Holdings, Inc. (PRTH)
NASDAQ: PRTH · Real-Time Price · USD
6.39
+0.16 (2.57%)
At close: May 29, 2026, 4:00 PM EDT
6.42
+0.03 (0.47%)
After-hours: May 29, 2026, 7:56 PM EDT
PRTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.22 | 6.62 | 6.21 | 6.39 | 6.39 | 2.57% | 377,168 |
| May 28, 2026 | 6.26 | 6.33 | 6.21 | 6.23 | 6.23 | -0.48% | 204,257 |
| May 27, 2026 | 5.93 | 6.29 | 5.93 | 6.26 | 6.26 | 6.10% | 321,604 |
| May 26, 2026 | 5.73 | 5.92 | 5.70 | 5.90 | 5.90 | 2.97% | 192,890 |
| May 22, 2026 | 5.73 | 5.79 | 5.68 | 5.73 | 5.73 | 0.88% | 161,239 |
| May 21, 2026 | 5.78 | 5.78 | 5.64 | 5.68 | 5.68 | -2.24% | 213,241 |
| May 20, 2026 | 5.72 | 5.88 | 5.53 | 5.81 | 5.81 | 1.04% | 148,351 |
| May 19, 2026 | 5.91 | 5.94 | 5.75 | 5.75 | 5.75 | -3.36% | 146,110 |
| May 18, 2026 | 5.84 | 6.07 | 5.80 | 5.95 | 5.95 | 1.71% | 208,673 |
| May 15, 2026 | 5.88 | 5.96 | 5.77 | 5.85 | 5.85 | -2.17% | 210,810 |
| May 14, 2026 | 5.87 | 6.08 | 5.70 | 5.98 | 5.98 | 2.93% | 291,255 |
| May 13, 2026 | 6.17 | 6.27 | 5.69 | 5.81 | 5.81 | -5.83% | 356,998 |
| May 12, 2026 | 6.08 | 6.27 | 5.96 | 6.17 | 6.17 | 3.87% | 665,404 |
| May 11, 2026 | 6.09 | 6.28 | 5.68 | 5.94 | 5.94 | 5.69% | 877,324 |
| May 8, 2026 | 5.50 | 5.68 | 5.43 | 5.62 | 5.62 | 2.00% | 182,132 |
| May 7, 2026 | 5.30 | 5.59 | 5.27 | 5.51 | 5.51 | 4.75% | 144,351 |
| May 6, 2026 | 5.26 | 5.27 | 5.15 | 5.26 | 5.26 | 0.57% | 110,260 |
| May 5, 2026 | 5.30 | 5.33 | 5.10 | 5.23 | 5.23 | -1.32% | 179,924 |
| May 4, 2026 | 5.33 | 5.42 | 5.26 | 5.30 | 5.30 | -0.56% | 123,970 |
| May 1, 2026 | 5.23 | 5.38 | 5.17 | 5.33 | 5.33 | 2.90% | 148,273 |
| Apr 30, 2026 | 5.15 | 5.21 | 5.10 | 5.18 | 5.18 | 0.78% | 179,933 |
| Apr 29, 2026 | 5.36 | 5.43 | 5.13 | 5.14 | 5.14 | -4.99% | 107,638 |
| Apr 28, 2026 | 5.35 | 5.47 | 5.30 | 5.41 | 5.41 | 0.93% | 113,442 |
| Apr 27, 2026 | 5.33 | 5.42 | 5.30 | 5.36 | 5.36 | 0.56% | 89,630 |
| Apr 24, 2026 | 5.30 | 5.34 | 5.17 | 5.33 | 5.33 | 0.95% | 84,729 |
| Apr 23, 2026 | 5.41 | 5.44 | 5.19 | 5.28 | 5.28 | -3.12% | 151,844 |
| Apr 22, 2026 | 5.27 | 5.46 | 5.24 | 5.45 | 5.45 | 4.01% | 263,457 |
| Apr 21, 2026 | 5.31 | 5.39 | 5.10 | 5.24 | 5.24 | -1.32% | 248,948 |
| Apr 20, 2026 | 5.18 | 5.32 | 5.14 | 5.31 | 5.31 | 3.11% | 155,789 |
| Apr 17, 2026 | 5.08 | 5.41 | 5.07 | 5.15 | 5.15 | 3.21% | 617,926 |
| Apr 16, 2026 | 5.00 | 5.05 | 4.91 | 4.99 | 4.99 | -0.20% | 313,264 |
| Apr 15, 2026 | 4.93 | 5.16 | 4.93 | 5.00 | 5.00 | 1.42% | 506,663 |
| Apr 14, 2026 | 4.81 | 4.93 | 4.81 | 4.93 | 4.93 | 2.49% | 148,011 |
| Apr 13, 2026 | 4.64 | 4.84 | 4.61 | 4.81 | 4.81 | 3.44% | 255,072 |
| Apr 10, 2026 | 4.94 | 4.94 | 4.58 | 4.65 | 4.65 | -5.49% | 481,526 |
| Apr 9, 2026 | 4.95 | 4.97 | 4.86 | 4.92 | 4.92 | -1.40% | 195,389 |
| Apr 8, 2026 | 5.03 | 5.07 | 4.93 | 4.99 | 4.99 | 3.31% | 149,133 |
| Apr 7, 2026 | 4.92 | 4.95 | 4.78 | 4.83 | 4.83 | -1.23% | 155,621 |
| Apr 6, 2026 | 4.78 | 5.00 | 4.76 | 4.89 | 4.89 | 2.09% | 170,313 |
| Apr 2, 2026 | 4.64 | 4.82 | 4.57 | 4.79 | 4.79 | 2.13% | 185,467 |
| Apr 1, 2026 | 4.76 | 4.82 | 4.67 | 4.69 | 4.69 | -0.64% | 188,911 |
| Mar 31, 2026 | 4.78 | 4.81 | 4.61 | 4.72 | 4.72 | 0.43% | 216,720 |
| Mar 30, 2026 | 4.64 | 4.83 | 4.63 | 4.70 | 4.70 | 1.29% | 285,642 |
| Mar 27, 2026 | 4.76 | 4.77 | 4.63 | 4.64 | 4.64 | -3.53% | 285,671 |
| Mar 26, 2026 | 4.70 | 4.83 | 4.68 | 4.81 | 4.81 | 2.12% | 167,598 |
| Mar 25, 2026 | 4.92 | 4.95 | 4.70 | 4.71 | 4.71 | -2.89% | 212,301 |
| Mar 24, 2026 | 5.00 | 5.01 | 4.85 | 4.85 | 4.85 | -4.15% | 201,625 |
| Mar 23, 2026 | 5.03 | 5.07 | 4.90 | 5.06 | 5.06 | 3.69% | 232,230 |
| Mar 20, 2026 | 4.91 | 4.95 | 4.85 | 4.88 | 4.88 | -1.21% | 321,680 |
| Mar 19, 2026 | 4.95 | 5.00 | 4.82 | 4.94 | 4.94 | - | 318,009 |