Priority Technology Holdings, Inc. (PRTH)
NASDAQ: PRTH · Real-Time Price · USD
5.49
-0.06 (-1.08%)
Sep 8, 2026, 4:00 PM EDT - Market closed
PRTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 5.50 | 5.53 | 5.35 | 5.49 | 5.49 | -1.08% | 392,102 |
| Sep 4, 2026 | 5.34 | 5.60 | 5.29 | 5.55 | 5.55 | 2.40% | 314,986 |
| Sep 3, 2026 | 5.47 | 5.54 | 5.32 | 5.42 | 5.42 | 0.56% | 163,278 |
| Sep 2, 2026 | 5.26 | 5.47 | 5.19 | 5.39 | 5.39 | 2.67% | 348,933 |
| 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 |
| 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 |