Priority Technology Holdings, Inc. (PRTH)
NASDAQ: PRTH · Real-Time Price · USD
7.49
-0.09 (-1.19%)
May 14, 2025, 9:56 AM - Market open
PRTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 7.37 | 7.85 | 7.28 | 7.58 | 7.58 | 4.12% | 436,960 |
| May 12, 2025 | 7.26 | 7.40 | 7.11 | 7.28 | 7.28 | 6.28% | 500,838 |
| May 9, 2025 | 6.79 | 6.97 | 6.71 | 6.85 | 6.85 | 2.09% | 457,849 |
| May 8, 2025 | 6.23 | 6.76 | 6.23 | 6.71 | 6.71 | 9.11% | 372,873 |
| May 7, 2025 | 6.90 | 6.99 | 5.95 | 6.15 | 6.15 | -10.87% | 944,816 |
| May 6, 2025 | 6.15 | 7.00 | 6.11 | 6.90 | 6.90 | -8.85% | 992,686 |
| May 5, 2025 | 7.77 | 7.86 | 7.52 | 7.57 | 7.57 | -2.95% | 403,666 |
| May 2, 2025 | 7.67 | 7.89 | 7.61 | 7.80 | 7.80 | 4.70% | 488,987 |
| May 1, 2025 | 7.27 | 7.62 | 7.08 | 7.45 | 7.45 | 2.62% | 402,287 |
| Apr 30, 2025 | 7.13 | 7.32 | 6.92 | 7.26 | 7.26 | -1.49% | 352,558 |
| Apr 29, 2025 | 7.20 | 7.44 | 7.12 | 7.37 | 7.37 | 1.94% | 475,917 |
| Apr 28, 2025 | 7.37 | 7.49 | 7.14 | 7.23 | 7.23 | -1.63% | 247,552 |
| Apr 25, 2025 | 7.30 | 7.40 | 7.19 | 7.35 | 7.35 | - | 220,037 |
| Apr 24, 2025 | 7.19 | 7.41 | 7.00 | 7.35 | 7.35 | 2.80% | 573,597 |
| Apr 23, 2025 | 7.06 | 7.30 | 6.86 | 7.15 | 7.15 | 5.61% | 535,957 |
| Apr 22, 2025 | 6.53 | 7.04 | 6.52 | 6.77 | 6.77 | 2.58% | 413,479 |
| Apr 21, 2025 | 6.85 | 6.85 | 6.45 | 6.60 | 6.60 | -5.04% | 256,814 |
| Apr 17, 2025 | 6.70 | 7.14 | 6.64 | 6.95 | 6.95 | 3.73% | 343,042 |
| Apr 16, 2025 | 6.79 | 6.89 | 6.51 | 6.70 | 6.70 | -2.19% | 202,543 |
| Apr 15, 2025 | 6.79 | 7.02 | 6.78 | 6.85 | 6.85 | 1.11% | 271,614 |
| Apr 14, 2025 | 6.77 | 6.94 | 6.55 | 6.78 | 6.78 | 3.75% | 315,276 |
| Apr 11, 2025 | 6.59 | 6.74 | 6.29 | 6.53 | 6.53 | -0.61% | 472,888 |
| Apr 10, 2025 | 6.84 | 7.12 | 6.50 | 6.57 | 6.57 | -6.81% | 302,566 |
| Apr 9, 2025 | 6.36 | 7.30 | 6.28 | 7.05 | 7.05 | 10.16% | 563,637 |
| Apr 8, 2025 | 6.82 | 6.95 | 6.25 | 6.40 | 6.40 | -1.99% | 370,041 |
| Apr 7, 2025 | 6.03 | 7.01 | 6.03 | 6.53 | 6.53 | -0.46% | 561,436 |
| Apr 4, 2025 | 6.33 | 6.65 | 6.01 | 6.56 | 6.56 | -2.81% | 616,266 |
| Apr 3, 2025 | 6.76 | 6.99 | 6.64 | 6.75 | 6.75 | -7.53% | 441,272 |
| Apr 2, 2025 | 7.17 | 7.51 | 7.10 | 7.30 | 7.30 | -0.95% | 477,465 |
| Apr 1, 2025 | 6.75 | 7.42 | 6.71 | 7.37 | 7.37 | 8.14% | 519,318 |
| Mar 31, 2025 | 6.54 | 7.09 | 6.41 | 6.82 | 6.82 | 0.96% | 1,010,980 |
| Mar 28, 2025 | 7.35 | 7.35 | 6.61 | 6.75 | 6.75 | -9.15% | 1,005,270 |
| Mar 27, 2025 | 7.50 | 7.53 | 7.34 | 7.43 | 7.43 | -0.93% | 395,027 |
| Mar 26, 2025 | 7.61 | 7.69 | 7.26 | 7.50 | 7.50 | -1.32% | 392,989 |
| Mar 25, 2025 | 8.12 | 8.16 | 7.32 | 7.60 | 7.60 | -5.59% | 640,000 |
| Mar 24, 2025 | 8.10 | 8.37 | 7.94 | 8.05 | 8.05 | 2.03% | 544,490 |
| Mar 21, 2025 | 7.86 | 8.06 | 7.79 | 7.89 | 7.89 | -1.74% | 799,389 |
| Mar 20, 2025 | 7.86 | 8.13 | 7.69 | 8.03 | 8.03 | 1.52% | 639,011 |
| Mar 19, 2025 | 7.76 | 8.00 | 7.75 | 7.91 | 7.91 | 2.33% | 445,503 |
| Mar 18, 2025 | 7.73 | 7.90 | 7.49 | 7.73 | 7.73 | - | 442,118 |
| Mar 17, 2025 | 7.72 | 7.77 | 7.48 | 7.73 | 7.73 | 0.13% | 477,188 |
| Mar 14, 2025 | 7.41 | 7.84 | 7.21 | 7.72 | 7.72 | 6.34% | 434,449 |
| Mar 13, 2025 | 7.51 | 7.75 | 7.18 | 7.26 | 7.26 | -4.10% | 514,763 |
| Mar 12, 2025 | 7.55 | 7.82 | 7.48 | 7.57 | 7.57 | 3.42% | 652,174 |
| Mar 11, 2025 | 7.19 | 7.52 | 7.05 | 7.32 | 7.32 | 2.31% | 618,858 |
| Mar 10, 2025 | 7.49 | 7.57 | 6.64 | 7.16 | 7.16 | -6.59% | 1,082,989 |
| Mar 7, 2025 | 7.86 | 7.86 | 7.20 | 7.66 | 7.66 | -1.16% | 1,313,142 |
| Mar 6, 2025 | 8.65 | 8.99 | 7.61 | 7.75 | 7.75 | -14.65% | 1,139,434 |
| Mar 5, 2025 | 8.94 | 9.32 | 8.81 | 9.08 | 9.08 | 0.89% | 626,015 |
| Mar 4, 2025 | 8.84 | 9.22 | 8.34 | 9.00 | 9.00 | -1.53% | 739,944 |