Priority Technology Holdings, Inc. - Common Stock (PRTH)
7.7200
+0.3100 (4.18%)
NASDAQ · Last Trade: Oct 25th, 1:53 PM EDT
Historical Prices For Priority Technology Holdings, Inc. - Common Stock (PRTH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 7.55 | 7.82 | 7.51 | 7.72 | 401,621 | 7.72 |
| 10/23/2025 | 7.26 | 7.49 | 7.26 | 7.41 | 388,141 | 7.41 |
| 10/22/2025 | 7.15 | 7.26 | 7.02 | 7.22 | 315,958 | 7.22 |
| 10/21/2025 | 7.00 | 7.28 | 6.97 | 7.24 | 425,603 | 7.24 |
| 10/20/2025 | 6.88 | 7.08 | 6.79 | 6.99 | 494,916 | 6.99 |
| 10/17/2025 | 6.84 | 6.93 | 6.69 | 6.83 | 483,994 | 6.83 |
| 10/16/2025 | 7.21 | 7.22 | 6.76 | 6.77 | 402,411 | 6.77 |
| 10/15/2025 | 7.56 | 7.56 | 7.15 | 7.19 | 349,404 | 7.19 |
| 10/14/2025 | 7.13 | 7.53 | 7.00 | 7.42 | 591,296 | 7.42 |
| 10/13/2025 | 7.46 | 7.46 | 7.22 | 7.30 | 615,739 | 7.30 |
| 10/10/2025 | 7.67 | 7.86 | 7.26 | 7.28 | 690,536 | 7.28 |
| 10/09/2025 | 7.30 | 7.91 | 7.29 | 7.65 | 1,161,987 | 7.65 |
| 10/08/2025 | 7.35 | 7.36 | 7.18 | 7.27 | 303,983 | 7.27 |
| 10/07/2025 | 7.09 | 7.43 | 7.04 | 7.28 | 480,413 | 7.28 |
| 10/06/2025 | 7.10 | 7.26 | 6.98 | 7.03 | 352,735 | 7.03 |
| 10/03/2025 | 6.89 | 7.09 | 6.89 | 6.98 | 294,081 | 6.98 |
| 10/02/2025 | 6.90 | 6.98 | 6.80 | 6.83 | 280,779 | 6.83 |
| 10/01/2025 | 6.80 | 6.96 | 6.70 | 6.88 | 416,151 | 6.88 |
| 9/30/2025 | 6.88 | 6.89 | 6.68 | 6.87 | 309,232 | 6.87 |
| 9/29/2025 | 7.07 | 7.07 | 6.83 | 6.87 | 321,205 | 6.87 |
| 9/26/2025 | 7.03 | 7.04 | 6.85 | 7.01 | 293,540 | 7.01 |
| 9/25/2025 | 7.02 | 7.06 | 6.83 | 6.96 | 425,240 | 6.96 |
| 9/24/2025 | 7.30 | 7.37 | 7.07 | 7.15 | 233,064 | 7.15 |
| 9/23/2025 | 7.49 | 7.58 | 7.25 | 7.28 | 366,162 | 7.28 |
| 9/22/2025 | 7.27 | 7.48 | 7.23 | 7.47 | 400,619 | 7.47 |
| 9/19/2025 | 7.49 | 7.53 | 7.28 | 7.30 | 1,571,910 | 7.30 |
| 9/18/2025 | 7.36 | 7.64 | 7.33 | 7.48 | 402,789 | 7.48 |
| 9/17/2025 | 7.28 | 7.59 | 7.28 | 7.31 | 381,814 | 7.31 |
| 9/16/2025 | 7.47 | 7.52 | 7.25 | 7.25 | 349,022 | 7.25 |
| 9/15/2025 | 7.58 | 7.62 | 7.39 | 7.44 | 312,324 | 7.44 |
| 9/12/2025 | 7.63 | 7.66 | 7.51 | 7.54 | 347,100 | 7.54 |
| 9/11/2025 | 7.59 | 7.75 | 7.56 | 7.63 | 366,521 | 7.63 |
| 9/10/2025 | 7.75 | 7.86 | 7.50 | 7.53 | 361,768 | 7.53 |
| 9/09/2025 | 7.74 | 7.87 | 7.67 | 7.76 | 308,932 | 7.76 |
| 9/08/2025 | 7.74 | 7.86 | 7.68 | 7.75 | 343,543 | 7.75 |
| 9/05/2025 | 7.95 | 7.97 | 7.58 | 7.69 | 512,197 | 7.69 |
| 9/04/2025 | 8.11 | 8.12 | 7.86 | 7.87 | 300,966 | 7.87 |
| 9/03/2025 | 8.25 | 8.30 | 7.99 | 8.12 | 273,258 | 8.12 |
| 9/02/2025 | 8.15 | 8.32 | 8.07 | 8.28 | 290,179 | 8.28 |
| 8/29/2025 | 8.41 | 8.47 | 8.28 | 8.37 | 300,331 | 8.37 |
| 8/28/2025 | 8.40 | 8.59 | 8.32 | 8.39 | 462,344 | 8.39 |
| 8/27/2025 | 8.33 | 8.40 | 8.10 | 8.33 | 328,110 | 8.33 |
| 8/26/2025 | 8.33 | 8.49 | 8.26 | 8.39 | 269,055 | 8.39 |
| 8/25/2025 | 8.43 | 8.56 | 8.20 | 8.29 | 497,936 | 8.29 |
| 8/22/2025 | 8.10 | 8.59 | 7.86 | 8.43 | 918,770 | 8.43 |
| 8/21/2025 | 7.83 | 8.09 | 7.73 | 7.98 | 651,478 | 7.98 |
| 8/20/2025 | 7.82 | 8.00 | 7.63 | 7.85 | 275,994 | 7.85 |
| 8/19/2025 | 8.10 | 8.10 | 7.78 | 7.89 | 531,427 | 7.89 |
| 8/18/2025 | 7.65 | 8.17 | 7.63 | 8.03 | 615,328 | 8.03 |
| 8/15/2025 | 7.75 | 7.77 | 7.46 | 7.62 | 450,970 | 7.62 |
| 8/14/2025 | 7.93 | 7.93 | 7.53 | 7.75 | 497,971 | 7.75 |
| 8/13/2025 | 7.70 | 8.04 | 7.65 | 7.95 | 1,073,251 | 7.95 |
| 8/12/2025 | 7.10 | 7.74 | 7.10 | 7.45 | 831,306 | 7.45 |
| 8/11/2025 | 7.70 | 7.98 | 6.97 | 7.04 | 899,480 | 7.04 |
| 8/08/2025 | 7.65 | 7.72 | 7.35 | 7.65 | 433,433 | 7.65 |
| 8/07/2025 | 7.26 | 7.70 | 6.99 | 7.45 | 701,800 | 7.45 |
| 8/06/2025 | 6.80 | 6.88 | 6.72 | 6.80 | 348,401 | 6.80 |
| 8/05/2025 | 6.97 | 7.00 | 6.70 | 6.79 | 488,236 | 6.79 |
| 8/04/2025 | 6.78 | 7.04 | 6.71 | 6.94 | 329,802 | 6.94 |
| 8/01/2025 | 6.65 | 6.79 | 6.50 | 6.74 | 434,910 | 6.74 |
| 7/31/2025 | 6.84 | 6.98 | 6.71 | 6.85 | 334,408 | 6.85 |
| 7/30/2025 | 6.90 | 7.04 | 6.77 | 6.84 | 455,473 | 6.84 |
| 7/29/2025 | 7.24 | 7.28 | 6.81 | 6.90 | 666,704 | 6.90 |
| 7/28/2025 | 7.10 | 7.21 | 7.09 | 7.19 | 273,556 | 7.19 |
| 7/25/2025 | 7.08 | 7.09 | 6.96 | 7.05 | 319,635 | 7.05 |