Priority Technology Holdings, Inc. (PRTH)
NASDAQ: PRTH · Real-Time Price · USD
6.73
-0.16 (-2.32%)
At close: Jul 29, 2026, 4:00 PM EDT
6.80
+0.07 (1.04%)
After-hours: Jul 29, 2026, 7:34 PM EDT
PRTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 6.88 | 7.05 | 6.63 | 6.73 | 6.73 | -2.32% | 424,173 |
| Jul 28, 2026 | 6.50 | 6.90 | 6.50 | 6.89 | 6.89 | 5.51% | 212,238 |
| Jul 27, 2026 | 6.37 | 6.55 | 6.25 | 6.53 | 6.53 | 3.82% | 216,942 |
| Jul 24, 2026 | 6.30 | 6.39 | 6.19 | 6.29 | 6.29 | 0.64% | 237,566 |
| Jul 23, 2026 | 6.35 | 6.35 | 6.11 | 6.25 | 6.25 | -2.95% | 292,640 |
| Jul 22, 2026 | 6.52 | 6.55 | 6.37 | 6.44 | 6.44 | -1.53% | 260,226 |
| Jul 21, 2026 | 6.34 | 6.54 | 6.16 | 6.54 | 6.54 | 2.83% | 335,781 |
| Jul 20, 2026 | 6.69 | 6.74 | 6.35 | 6.36 | 6.36 | -4.93% | 343,629 |
| 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% | 451,201 |
| Jul 15, 2026 | 7.16 | 7.21 | 6.67 | 6.70 | 6.70 | -6.16% | 357,892 |
| Jul 14, 2026 | 7.12 | 7.17 | 7.01 | 7.14 | 7.14 | 0.14% | 242,024 |
| Jul 13, 2026 | 7.11 | 7.22 | 6.98 | 7.13 | 7.13 | 0.28% | 435,317 |
| Jul 10, 2026 | 7.14 | 7.22 | 7.00 | 7.11 | 7.11 | 0.42% | 278,265 |
| Jul 9, 2026 | 6.76 | 7.10 | 6.70 | 7.08 | 7.08 | 4.58% | 311,428 |
| 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% | 292,984 |
| Jul 6, 2026 | 7.16 | 7.28 | 6.84 | 7.07 | 7.07 | -1.53% | 498,808 |
| Jul 2, 2026 | 7.16 | 7.38 | 7.05 | 7.18 | 7.18 | 0.28% | 618,083 |
| Jul 1, 2026 | 6.72 | 7.18 | 6.72 | 7.16 | 7.16 | 7.35% | 416,026 |
| Jun 30, 2026 | 7.14 | 7.15 | 6.65 | 6.67 | 6.67 | -6.58% | 549,784 |
| Jun 29, 2026 | 7.29 | 7.29 | 7.03 | 7.14 | 7.14 | -2.33% | 754,380 |
| Jun 26, 2026 | 6.94 | 7.32 | 6.94 | 7.31 | 7.31 | 4.28% | 2,035,889 |
| Jun 25, 2026 | 7.15 | 7.15 | 6.92 | 7.01 | 7.01 | -1.13% | 355,058 |
| Jun 24, 2026 | 7.05 | 7.31 | 7.03 | 7.09 | 7.09 | 0.57% | 783,460 |
| 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 |
| Jun 8, 2026 | 5.88 | 5.99 | 5.82 | 5.96 | 5.96 | 2.41% | 236,152 |
| Jun 5, 2026 | 6.07 | 6.10 | 5.72 | 5.82 | 5.82 | -3.96% | 241,962 |
| Jun 4, 2026 | 5.97 | 6.11 | 5.83 | 6.06 | 6.06 | 2.71% | 176,587 |
| Jun 3, 2026 | 6.32 | 6.32 | 5.78 | 5.90 | 5.90 | -8.10% | 363,628 |
| Jun 2, 2026 | 6.48 | 6.51 | 6.31 | 6.42 | 6.42 | -2.28% | 159,803 |
| Jun 1, 2026 | 6.40 | 6.75 | 6.40 | 6.57 | 6.57 | 2.82% | 234,216 |
| May 29, 2026 | 6.22 | 6.62 | 6.21 | 6.39 | 6.39 | 2.57% | 377,365 |
| 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 |