Priority Technology Holdings, Inc. (PRTH)
NASDAQ: PRTH · Real-Time Price · USD
5.68
+0.06 (1.16%)
Aug 19, 2026, 3:05 PM EDT - Market open
PRTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 5.63 | 5.78 | 5.53 | 5.72 | - | 1.96% | 350,473 |
| Aug 18, 2026 | 5.35 | 5.63 | 5.33 | 5.61 | 5.61 | 5.06% | 454,527 |
| Aug 17, 2026 | 5.46 | 5.47 | 5.28 | 5.34 | 5.34 | -2.73% | 376,723 |
| Aug 14, 2026 | 5.62 | 5.69 | 5.46 | 5.49 | 5.49 | -1.26% | 474,981 |
| Aug 13, 2026 | 5.23 | 5.60 | 5.20 | 5.56 | 5.56 | 7.34% | 843,627 |
| Aug 12, 2026 | 5.23 | 5.30 | 5.10 | 5.18 | 5.18 | -0.58% | 921,644 |
| Aug 11, 2026 | 5.29 | 5.32 | 5.17 | 5.21 | 5.21 | -0.38% | 593,886 |
| Aug 10, 2026 | 5.30 | 5.39 | 5.12 | 5.23 | 5.23 | -2.97% | 670,100 |
| Aug 7, 2026 | 5.39 | 5.50 | 5.17 | 5.39 | 5.39 | 0.19% | 1,017,055 |
| Aug 6, 2026 | 6.45 | 6.50 | 5.16 | 5.38 | 5.38 | -19.22% | 1,619,200 |
| Aug 5, 2026 | 6.80 | 6.80 | 6.56 | 6.66 | 6.66 | -0.75% | 255,429 |
| 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 |
| Jul 23, 2026 | 6.35 | 6.35 | 6.11 | 6.25 | 6.25 | -2.95% | 294,065 |
| Jul 22, 2026 | 6.52 | 6.55 | 6.37 | 6.44 | 6.44 | -1.53% | 260,479 |
| Jul 21, 2026 | 6.34 | 6.54 | 6.16 | 6.54 | 6.54 | 2.83% | 335,813 |
| Jul 20, 2026 | 6.69 | 6.74 | 6.35 | 6.36 | 6.36 | -4.93% | 344,229 |
| Jul 17, 2026 | 6.67 | 6.71 | 6.53 | 6.69 | 6.69 | -1.47% | 262,576 |
| Jul 16, 2026 | 6.67 | 6.83 | 6.49 | 6.79 | 6.79 | 1.34% | 451,206 |
| Jul 15, 2026 | 7.16 | 7.21 | 6.67 | 6.70 | 6.70 | -6.16% | 358,572 |
| Jul 14, 2026 | 7.12 | 7.17 | 7.01 | 7.14 | 7.14 | 0.14% | 242,380 |
| Jul 13, 2026 | 7.11 | 7.22 | 6.98 | 7.13 | 7.13 | 0.28% | 435,652 |
| Jul 10, 2026 | 7.14 | 7.22 | 7.00 | 7.11 | 7.11 | 0.42% | 278,424 |
| Jul 9, 2026 | 6.76 | 7.10 | 6.70 | 7.08 | 7.08 | 4.58% | 311,888 |
| Jul 8, 2026 | 6.95 | 6.95 | 6.57 | 6.77 | 6.77 | -2.87% | 312,040 |
| Jul 7, 2026 | 7.15 | 7.16 | 6.92 | 6.97 | 6.97 | -1.41% | 293,286 |
| Jul 6, 2026 | 7.16 | 7.28 | 6.84 | 7.07 | 7.07 | -1.53% | 499,260 |
| Jul 2, 2026 | 7.16 | 7.38 | 7.05 | 7.18 | 7.18 | 0.28% | 618,783 |
| Jul 1, 2026 | 6.72 | 7.18 | 6.72 | 7.16 | 7.16 | 7.35% | 419,262 |
| Jun 30, 2026 | 7.14 | 7.15 | 6.65 | 6.67 | 6.67 | -6.58% | 554,870 |
| Jun 29, 2026 | 7.29 | 7.29 | 7.03 | 7.14 | 7.14 | -2.33% | 754,973 |
| Jun 26, 2026 | 6.94 | 7.32 | 6.94 | 7.31 | 7.31 | 4.28% | 2,104,752 |
| Jun 25, 2026 | 7.15 | 7.15 | 6.92 | 7.01 | 7.01 | -1.13% | 363,936 |
| Jun 24, 2026 | 7.05 | 7.31 | 7.03 | 7.09 | 7.09 | 0.57% | 783,582 |
| Jun 23, 2026 | 6.94 | 7.23 | 6.89 | 7.05 | 7.05 | -0.28% | 461,942 |
| Jun 22, 2026 | 7.12 | 7.34 | 6.85 | 7.07 | 7.07 | -1.39% | 1,178,909 |
| Jun 18, 2026 | 6.56 | 7.44 | 6.36 | 7.17 | 7.17 | 10.82% | 2,416,267 |
| Jun 17, 2026 | 6.41 | 6.65 | 6.40 | 6.47 | 6.47 | 1.09% | 415,587 |
| Jun 16, 2026 | 6.32 | 6.47 | 6.31 | 6.40 | 6.40 | 1.75% | 285,256 |
| Jun 15, 2026 | 6.37 | 6.50 | 6.28 | 6.29 | 6.29 | 2.28% | 322,258 |
| Jun 12, 2026 | 6.22 | 6.32 | 6.10 | 6.15 | 6.15 | 0.16% | 249,620 |
| Jun 11, 2026 | 5.99 | 6.16 | 5.91 | 6.14 | 6.14 | 1.49% | 235,037 |
| Jun 10, 2026 | 6.02 | 6.14 | 5.99 | 6.05 | 6.05 | -0.17% | 212,913 |
| Jun 9, 2026 | 5.99 | 6.18 | 5.94 | 6.06 | 6.06 | 1.68% | 233,865 |