NASDAQ : PRTH
Priority Technology Holdings, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 7.85 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 647.16M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Priority Technology Holdings, Inc. (PRTH) closed at 7.91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.84 | 7.91 | 7.84 | 7.91 | 320,937 | +0.89% |
| 2026-10-30 | 7.85 | 7.86 | 7.84 | 7.84 | 329,295 | -0.13% |
| 2026-10-29 | 7.85 | 7.86 | 7.84 | 7.85 | 263,037 | +0.00% |
| 2026-10-28 | 7.83 | 7.86 | 7.83 | 7.85 | 332,079 | +0.26% |
| 2026-10-27 | 7.83 | 7.835 | 7.82 | 7.83 | 383,388 | +0.13% |
| 2026-10-26 | 7.82 | 7.83 | 7.81 | 7.82 | 296,984 | +0.00% |
| 2026-10-23 | 7.81 | 7.828 | 7.81 | 7.82 | 499,965 | +0.00% |
| 2026-10-22 | 7.81 | 7.83 | 7.81 | 7.82 | 379,352 | +0.00% |
| 2026-10-21 | 7.83 | 7.83 | 7.81 | 7.82 | 288,717 | +0.13% |
| 2026-10-20 | 7.83 | 7.83 | 7.81 | 7.81 | 435,851 | +0.00% |
| 2026-10-19 | 7.83 | 7.83 | 7.81 | 7.81 | 462,393 | -0.13% |
| 2026-10-16 | 7.83 | 7.84 | 7.82 | 7.82 | 262,679 | +0.00% |
| 2026-10-15 | 7.82 | 7.84 | 7.82 | 7.82 | 395,467 | +0.00% |
| 2026-10-14 | 7.82 | 7.85 | 7.81 | 7.82 | 779,004 | +0.13% |
| 2026-10-13 | 7.8 | 7.82 | 7.795 | 7.81 | 757,294 | +0.26% |
| 2026-10-12 | 7.8 | 7.81 | 7.79 | 7.79 | 517,032 | -0.26% |
| 2026-10-09 | 7.79 | 7.81 | 7.79 | 7.81 | 758,186 | +0.13% |
| 2026-10-08 | 7.78 | 7.8 | 7.78 | 7.8 | 1,236,701 | +0.26% |
| 2026-10-07 | 7.8 | 7.8 | 7.77 | 7.78 | 2,170,933 | +0.00% |
| 2026-10-06 | 7.8 | 7.8 | 7.78 | 7.78 | 363,802 | +0.00% |
| 2026-10-05 | 7.78 | 7.8 | 7.78 | 7.78 | 771,844 | +0.00% |
| 2026-10-02 | 7.78 | 7.799 | 7.78 | 7.78 | 1,022,753 | +0.00% |
| 2026-10-01 | 7.78 | 7.8 | 7.78 | 7.78 | 707,233 | -0.26% |
| 2026-09-30 | 7.78 | 7.8 | 7.78 | 7.8 | 961,278 | +0.13% |
| 2026-09-29 | 7.77 | 7.8 | 7.76 | 7.79 | 1,629,729 | +0.26% |
| 2026-09-28 | 7.78 | 7.79 | 7.77 | 7.77 | 1,440,025 | -0.13% |
| 2026-09-25 | 7.78 | 7.8 | 7.78 | 7.78 | 1,179,762 | -0.13% |
| 2026-09-24 | 7.79 | 7.81 | 7.79 | 7.79 | 2,419,750 | -0.13% |
| 2026-09-23 | 7.79 | 7.82 | 7.79 | 7.8 | 3,195,692 | +0.00% |
| 2026-09-22 | 7.795 | 7.812 | 7.78 | 7.8 | 8,186,593 | +0.00% |
| 2026-09-21 | 7.785 | 7.84 | 7.76 | 7.8 | 18,689,316 | +33.79% |
| 2026-09-18 | 5.91 | 5.91 | 5.75 | 5.83 | 724,480 | -2.02% |
| 2026-09-17 | 5.98 | 6 | 5.85 | 5.95 | 444,641 | +1.02% |
| 2026-09-16 | 6 | 6.05 | 5.84 | 5.89 | 342,419 | -2.00% |
| 2026-09-15 | 5.95 | 6.07 | 5.9 | 6.01 | 288,622 | +0.08% |
| 2026-09-14 | 5.96 | 6.08 | 5.87 | 6.005 | 589,629 | +1.09% |
| 2026-09-11 | 5.89 | 6.17 | 5.87 | 5.94 | 659,855 | +3.04% |
| 2026-09-10 | 5.67 | 5.91 | 5.52 | 5.765 | 549,224 | +6.27% |
| 2026-09-09 | 5.46 | 5.5 | 5.38 | 5.425 | 272,925 | -1.18% |
| 2026-09-08 | 5.5 | 5.53 | 5.35 | 5.49 | 392,393 | -1.08% |
| 2026-09-04 | 5.34 | 5.6 | 5.285 | 5.55 | 315,853 | +2.40% |
| 2026-09-03 | 5.47 | 5.54 | 5.32 | 5.42 | 164,222 | +0.56% |
| 2026-09-02 | 5.26 | 5.47 | 5.19 | 5.39 | 348,934 | +2.67% |
| 2026-09-01 | 5.25 | 5.375 | 5.2 | 5.25 | 400,621 | -1.13% |
| 2026-08-31 | 5.32 | 5.425 | 5.2 | 5.31 | 409,905 | -1.30% |
| 2026-08-28 | 5.41 | 5.51 | 5.34 | 5.38 | 363,358 | -0.55% |
| 2026-08-27 | 5.61 | 5.74 | 5.392 | 5.41 | 322,115 | -3.57% |
| 2026-08-26 | 5.55 | 5.715 | 5.53 | 5.61 | 272,097 | -0.18% |
| 2026-08-25 | 5.7 | 5.84 | 5.53 | 5.62 | 422,158 | -1.23% |
| 2026-08-24 | 5.61 | 5.84 | 5.61 | 5.69 | 285,569 | +1.43% |
| 2026-08-21 | 5.64 | 5.68 | 5.43 | 5.61 | 420,253 | +0.36% |
| 2026-08-20 | 5.56 | 5.675 | 5.43 | 5.59 | 266,111 | -0.71% |
| 2026-08-19 | 5.63 | 5.78 | 5.53 | 5.63 | 674,714 | +0.36% |
| 2026-08-18 | 5.35 | 5.63 | 5.327 | 5.61 | 454,627 | +5.06% |
| 2026-08-17 | 5.46 | 5.471 | 5.275 | 5.34 | 377,278 | -2.73% |
| 2026-08-14 | 5.62 | 5.69 | 5.46 | 5.49 | 475,482 | -1.26% |
| 2026-08-13 | 5.23 | 5.6 | 5.2 | 5.56 | 844,260 | +7.34% |
| 2026-08-12 | 5.23 | 5.295 | 5.1 | 5.18 | 922,282 | -0.58% |
| 2026-08-11 | 5.29 | 5.32 | 5.17 | 5.21 | 593,888 | -0.38% |
| 2026-08-10 | 5.3 | 5.39 | 5.12 | 5.23 | 670,435 | -2.97% |
| 2026-08-07 | 5.39 | 5.5 | 5.17 | 5.39 | 1,017,404 | +0.19% |
| 2026-08-06 | 6.45 | 6.5 | 5.155 | 5.38 | 1,624,711 | -19.22% |
| 2026-08-05 | 6.8 | 6.8 | 6.56 | 6.66 | 257,670 | -0.75% |
| 2026-08-04 | 6.7 | 6.769 | 6.62 | 6.71 | 214,842 | +0.60% |
| 2026-08-03 | 6.59 | 6.78 | 6.58 | 6.67 | 208,243 | +2.62% |
| 2026-07-31 | 6.61 | 6.61 | 6.39 | 6.5 | 162,921 | -1.66% |
| 2026-07-30 | 6.75 | 6.765 | 6.565 | 6.61 | 215,590 | -1.78% |
| 2026-07-29 | 6.88 | 7.05 | 6.625 | 6.73 | 425,173 | -2.32% |
| 2026-07-28 | 6.5 | 6.9 | 6.5 | 6.89 | 212,424 | +5.51% |
| 2026-07-27 | 6.37 | 6.55 | 6.251 | 6.53 | 216,953 | +3.82% |
| 2026-07-24 | 6.3 | 6.39 | 6.19 | 6.29 | 238,266 | +0.64% |
| 2026-07-23 | 6.35 | 6.35 | 6.11 | 6.25 | 294,065 | -2.95% |
| 2026-07-22 | 6.52 | 6.55 | 6.365 | 6.44 | 260,479 | -1.53% |
| 2026-07-21 | 6.34 | 6.54 | 6.16 | 6.54 | 335,813 | +2.83% |
| 2026-07-20 | 6.69 | 6.74 | 6.35 | 6.36 | 344,229 | -4.93% |
| 2026-07-17 | 6.67 | 6.71 | 6.53 | 6.69 | 262,576 | -1.47% |
| 2026-07-16 | 6.67 | 6.83 | 6.49 | 6.79 | 451,206 | +1.34% |
| 2026-07-15 | 7.16 | 7.21 | 6.665 | 6.7 | 358,572 | -6.16% |
| 2026-07-14 | 7.12 | 7.17 | 7.01 | 7.14 | 242,380 | +0.14% |
| 2026-07-13 | 7.11 | 7.215 | 6.98 | 7.13 | 435,652 | +0.28% |
| 2026-07-10 | 7.14 | 7.22 | 7 | 7.11 | 278,424 | +0.42% |
| 2026-07-09 | 6.76 | 7.095 | 6.7 | 7.08 | 311,888 | +4.58% |
| 2026-07-08 | 6.95 | 6.95 | 6.574 | 6.77 | 312,040 | -2.87% |
| 2026-07-07 | 7.15 | 7.16 | 6.918 | 6.97 | 293,286 | -1.41% |
| 2026-07-06 | 7.16 | 7.28 | 6.84 | 7.07 | 499,260 | -1.53% |
| 2026-07-02 | 7.16 | 7.375 | 7.045 | 7.18 | 618,783 | +0.28% |
| 2026-07-01 | 6.72 | 7.18 | 6.72 | 7.16 | 419,262 | +7.35% |
| 2026-06-30 | 7.14 | 7.15 | 6.65 | 6.67 | 554,870 | -6.58% |
| 2026-06-29 | 7.29 | 7.29 | 7.03 | 7.14 | 754,973 | -2.33% |
| 2026-06-26 | 6.94 | 7.32 | 6.94 | 7.31 | 2,104,752 | +4.28% |
| 2026-06-25 | 7.15 | 7.15 | 6.92 | 7.01 | 363,936 | -1.13% |
| 2026-06-24 | 7.05 | 7.305 | 7.025 | 7.09 | 783,582 | +0.57% |
| 2026-06-23 | 6.94 | 7.225 | 6.89 | 7.05 | 461,942 | -0.28% |
| 2026-06-22 | 7.122 | 7.34 | 6.85 | 7.07 | 1,178,909 | -1.39% |
| 2026-06-18 | 6.56 | 7.435 | 6.36 | 7.17 | 2,416,267 | +10.82% |
| 2026-06-17 | 6.41 | 6.65 | 6.4 | 6.47 | 415,587 | +1.09% |
| 2026-06-16 | 6.32 | 6.47 | 6.305 | 6.4 | 285,256 | +1.75% |
| 2026-06-15 | 6.37 | 6.5 | 6.28 | 6.29 | 322,258 | +2.28% |
| 2026-06-12 | 6.22 | 6.32 | 6.1 | 6.15 | 249,620 | +0.16% |
| 2026-06-11 | 5.99 | 6.16 | 5.91 | 6.14 | 235,037 | +1.49% |
| 2026-06-10 | 6.02 | 6.14 | 5.99 | 6.05 | 212,913 | -0.17% |
| 2026-06-09 | 5.99 | 6.175 | 5.94 | 6.06 | 233,865 | +1.68% |
| 2026-06-08 | 5.88 | 5.99 | 5.82 | 5.96 | 236,152 | +2.41% |
| 2026-06-05 | 6.07 | 6.1 | 5.72 | 5.82 | 241,962 | -3.96% |
| 2026-06-04 | 5.97 | 6.11 | 5.83 | 6.06 | 176,587 | +2.71% |
| 2026-06-03 | 6.32 | 6.32 | 5.78 | 5.9 | 363,628 | -8.10% |
| 2026-06-02 | 6.48 | 6.505 | 6.313 | 6.42 | 159,803 | -2.28% |
| 2026-06-01 | 6.4 | 6.75 | 6.4 | 6.57 | 234,216 | +2.82% |
| 2026-05-29 | 6.22 | 6.615 | 6.21 | 6.39 | 377,365 | +2.57% |
| 2026-05-28 | 6.26 | 6.33 | 6.21 | 6.23 | 204,257 | -0.48% |
| 2026-05-27 | 5.93 | 6.29 | 5.93 | 6.26 | 321,604 | +6.10% |
| 2026-05-26 | 5.73 | 5.92 | 5.7 | 5.9 | 192,890 | +2.97% |
| 2026-05-22 | 5.73 | 5.79 | 5.68 | 5.73 | 161,239 | +0.88% |
| 2026-05-21 | 5.78 | 5.78 | 5.64 | 5.68 | 213,241 | -2.24% |
| 2026-05-20 | 5.72 | 5.875 | 5.53 | 5.81 | 148,351 | +1.04% |
| 2026-05-19 | 5.91 | 5.94 | 5.75 | 5.75 | 146,110 | -3.36% |
| 2026-05-18 | 5.84 | 6.07 | 5.8 | 5.95 | 208,673 | +1.71% |
| 2026-05-15 | 5.88 | 5.955 | 5.77 | 5.85 | 210,810 | -2.17% |
| 2026-05-14 | 5.87 | 6.083 | 5.7 | 5.98 | 291,255 | +2.93% |
| 2026-05-13 | 6.17 | 6.27 | 5.69 | 5.81 | 356,998 | -5.83% |