Priority Technology Holdings, Inc. (PRTH)
NASDAQ: PRTH · Real-Time Price · USD
7.90
-0.01 (-0.13%)
At close: Nov 13, 2026, 4:00 PM EST
7.91
0.00 (0.06%)
After-hours: Nov 13, 2026, 7:30 PM EST
PRTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.92 | 7.93 | 7.90 | 7.90 | 7.90 | -0.13% | 555,044 |
| Nov 12, 2026 | 7.89 | 7.92 | 7.89 | 7.91 | 7.91 | 0.13% | 775,048 |
| Nov 11, 2026 | 7.90 | 7.91 | 7.89 | 7.90 | 7.90 | - | 193,936 |
| Nov 10, 2026 | 7.90 | 7.91 | 7.89 | 7.90 | 7.90 | - | 252,949 |
| Nov 9, 2026 | 7.93 | 7.93 | 7.89 | 7.90 | 7.90 | 0.25% | 415,787 |
| Nov 6, 2026 | 7.87 | 7.88 | 7.85 | 7.88 | 7.88 | 0.13% | 727,988 |
| Nov 5, 2026 | 7.93 | 7.93 | 7.86 | 7.87 | 7.87 | -0.63% | 688,626 |
| Nov 4, 2026 | 7.91 | 7.94 | 7.91 | 7.92 | 7.92 | 0.13% | 1,124,142 |
| Nov 3, 2026 | 7.91 | 7.92 | 7.90 | 7.91 | 7.91 | - | 379,363 |
| Nov 2, 2026 | 7.84 | 7.91 | 7.84 | 7.91 | 7.91 | 0.89% | 320,846 |
| Oct 30, 2026 | 7.85 | 7.86 | 7.84 | 7.84 | 7.84 | -0.13% | 329,295 |
| Oct 29, 2026 | 7.85 | 7.86 | 7.84 | 7.85 | 7.85 | - | 263,037 |
| Oct 28, 2026 | 7.83 | 7.86 | 7.83 | 7.85 | 7.85 | 0.26% | 332,079 |
| Oct 27, 2026 | 7.83 | 7.84 | 7.82 | 7.83 | 7.83 | 0.13% | 383,388 |
| Oct 26, 2026 | 7.82 | 7.83 | 7.81 | 7.82 | 7.82 | - | 296,984 |
| Oct 23, 2026 | 7.81 | 7.83 | 7.81 | 7.82 | 7.82 | - | 499,965 |
| Oct 22, 2026 | 7.81 | 7.83 | 7.81 | 7.82 | 7.82 | - | 379,352 |
| Oct 21, 2026 | 7.83 | 7.83 | 7.81 | 7.82 | 7.82 | 0.13% | 288,717 |
| Oct 20, 2026 | 7.83 | 7.83 | 7.81 | 7.81 | 7.81 | - | 435,851 |
| Oct 19, 2026 | 7.83 | 7.83 | 7.81 | 7.81 | 7.81 | -0.13% | 462,393 |
| Oct 16, 2026 | 7.83 | 7.84 | 7.82 | 7.82 | 7.82 | - | 262,679 |
| Oct 15, 2026 | 7.82 | 7.84 | 7.82 | 7.82 | 7.82 | - | 395,467 |
| Oct 14, 2026 | 7.82 | 7.85 | 7.81 | 7.82 | 7.82 | 0.13% | 779,004 |
| Oct 13, 2026 | 7.80 | 7.82 | 7.80 | 7.81 | 7.81 | 0.26% | 757,294 |
| Oct 12, 2026 | 7.80 | 7.81 | 7.79 | 7.79 | 7.79 | -0.26% | 517,033 |
| Oct 9, 2026 | 7.79 | 7.81 | 7.79 | 7.81 | 7.81 | 0.13% | 758,186 |
| Oct 8, 2026 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | 0.26% | 1,236,701 |
| Oct 7, 2026 | 7.80 | 7.80 | 7.77 | 7.78 | 7.78 | - | 2,170,933 |
| Oct 6, 2026 | 7.80 | 7.80 | 7.78 | 7.78 | 7.78 | - | 363,802 |
| Oct 5, 2026 | 7.78 | 7.80 | 7.78 | 7.78 | 7.78 | - | 771,844 |
| Oct 2, 2026 | 7.78 | 7.80 | 7.78 | 7.78 | 7.78 | - | 1,022,753 |
| Oct 1, 2026 | 7.78 | 7.80 | 7.78 | 7.78 | 7.78 | -0.26% | 707,233 |
| Sep 30, 2026 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | 0.13% | 961,278 |
| Sep 29, 2026 | 7.77 | 7.80 | 7.76 | 7.79 | 7.79 | 0.26% | 1,629,729 |
| Sep 28, 2026 | 7.78 | 7.79 | 7.77 | 7.77 | 7.77 | -0.13% | 1,440,025 |
| Sep 25, 2026 | 7.78 | 7.80 | 7.78 | 7.78 | 7.78 | -0.13% | 1,179,762 |
| Sep 24, 2026 | 7.79 | 7.81 | 7.79 | 7.79 | 7.79 | -0.13% | 2,419,750 |
| Sep 23, 2026 | 7.79 | 7.82 | 7.79 | 7.80 | 7.80 | - | 3,195,692 |
| Sep 22, 2026 | 7.80 | 7.81 | 7.78 | 7.80 | 7.80 | - | 8,186,594 |
| Sep 21, 2026 | 7.79 | 7.84 | 7.76 | 7.80 | 7.80 | 33.79% | 18,689,316 |
| Sep 18, 2026 | 5.91 | 5.91 | 5.75 | 5.83 | 5.83 | -2.02% | 724,480 |
| 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 |