Priority Technology Holdings, Inc. - Common Stock (PRTH)
5.5500
-0.1800 (-3.14%)
NASDAQ · Last Trade: Feb 26th, 2:30 PM EST
Historical Prices For Priority Technology Holdings, Inc. - Common Stock (PRTH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/25/2026 | 5.64 | 5.78 | 5.58 | 5.73 | 158,415 | 5.73 |
| 2/24/2026 | 5.38 | 5.70 | 5.37 | 5.60 | 269,109 | 5.60 |
| 2/23/2026 | 5.43 | 5.50 | 5.26 | 5.38 | 447,578 | 5.38 |
| 2/20/2026 | 5.47 | 5.62 | 5.43 | 5.51 | 341,124 | 5.51 |
| 2/19/2026 | 5.50 | 5.54 | 5.40 | 5.51 | 153,366 | 5.51 |
| 2/18/2026 | 5.53 | 5.67 | 5.48 | 5.58 | 326,179 | 5.58 |
| 2/17/2026 | 5.40 | 5.59 | 5.40 | 5.50 | 228,917 | 5.50 |
| 2/13/2026 | 5.32 | 5.58 | 5.31 | 5.39 | 551,896 | 5.39 |
| 2/12/2026 | 5.48 | 5.48 | 5.20 | 5.31 | 267,489 | 5.31 |
| 2/11/2026 | 5.52 | 5.52 | 5.25 | 5.42 | 391,958 | 5.42 |
| 2/10/2026 | 5.66 | 5.78 | 5.45 | 5.47 | 358,648 | 5.47 |
| 2/09/2026 | 5.55 | 5.74 | 5.47 | 5.63 | 233,051 | 5.63 |
| 2/06/2026 | 5.44 | 5.58 | 5.37 | 5.55 | 289,572 | 5.55 |
| 2/05/2026 | 5.44 | 5.46 | 5.12 | 5.34 | 384,025 | 5.34 |
| 2/04/2026 | 5.62 | 5.64 | 5.40 | 5.49 | 569,238 | 5.49 |
| 2/03/2026 | 5.92 | 5.92 | 5.42 | 5.58 | 605,870 | 5.58 |
| 2/02/2026 | 5.89 | 6.00 | 5.86 | 5.88 | 283,351 | 5.88 |
| 1/30/2026 | 5.86 | 5.99 | 5.74 | 5.91 | 293,856 | 5.91 |
| 1/29/2026 | 5.88 | 5.91 | 5.70 | 5.91 | 190,658 | 5.91 |
| 1/28/2026 | 5.99 | 5.99 | 5.83 | 5.86 | 200,032 | 5.86 |
| 1/27/2026 | 6.04 | 6.09 | 5.95 | 5.95 | 321,869 | 5.95 |
| 1/26/2026 | 5.88 | 6.03 | 5.87 | 6.01 | 269,770 | 6.01 |
| 1/23/2026 | 6.03 | 6.04 | 5.90 | 6.01 | 176,538 | 6.01 |
| 1/22/2026 | 6.08 | 6.16 | 5.98 | 6.03 | 376,696 | 6.03 |
| 1/21/2026 | 5.85 | 6.09 | 5.83 | 5.99 | 711,950 | 5.99 |
| 1/20/2026 | 5.80 | 5.88 | 5.79 | 5.83 | 411,862 | 5.83 |
| 1/16/2026 | 5.85 | 5.91 | 5.81 | 5.84 | 191,613 | 5.84 |
| 1/15/2026 | 5.78 | 5.88 | 5.69 | 5.81 | 369,135 | 5.81 |
| 1/14/2026 | 5.75 | 5.81 | 5.67 | 5.76 | 231,193 | 5.76 |
| 1/13/2026 | 5.86 | 5.88 | 5.70 | 5.77 | 264,952 | 5.77 |
| 1/12/2026 | 5.89 | 5.95 | 5.80 | 5.86 | 259,390 | 5.86 |
| 1/09/2026 | 5.87 | 5.99 | 5.78 | 5.91 | 323,935 | 5.91 |
| 1/08/2026 | 5.44 | 5.97 | 5.44 | 5.82 | 529,928 | 5.82 |
| 1/07/2026 | 5.59 | 5.61 | 5.42 | 5.51 | 257,299 | 5.51 |
| 1/06/2026 | 5.54 | 5.66 | 5.48 | 5.60 | 289,448 | 5.60 |
| 1/05/2026 | 5.26 | 5.66 | 5.26 | 5.54 | 457,115 | 5.54 |
| 1/02/2026 | 5.52 | 5.57 | 5.26 | 5.32 | 236,056 | 5.32 |
| 12/31/2025 | 5.52 | 5.52 | 5.38 | 5.45 | 584,710 | 5.45 |
| 12/30/2025 | 5.58 | 5.62 | 5.50 | 5.50 | 462,561 | 5.50 |
| 12/29/2025 | 5.50 | 5.60 | 5.50 | 5.58 | 332,053 | 5.58 |
| 12/26/2025 | 5.57 | 5.61 | 5.51 | 5.53 | 223,659 | 5.53 |
| 12/24/2025 | 5.53 | 5.60 | 5.50 | 5.59 | 168,516 | 5.59 |
| 12/23/2025 | 5.63 | 5.70 | 5.52 | 5.52 | 377,970 | 5.52 |
| 12/22/2025 | 5.61 | 5.78 | 5.60 | 5.66 | 402,687 | 5.66 |
| 12/19/2025 | 5.60 | 5.66 | 5.58 | 5.61 | 645,742 | 5.61 |
| 12/18/2025 | 5.63 | 5.71 | 5.51 | 5.59 | 274,826 | 5.59 |
| 12/17/2025 | 5.54 | 5.71 | 5.51 | 5.54 | 296,179 | 5.54 |
| 12/16/2025 | 5.51 | 5.63 | 5.46 | 5.52 | 350,999 | 5.52 |
| 12/15/2025 | 5.82 | 5.82 | 5.54 | 5.54 | 308,935 | 5.54 |
| 12/12/2025 | 5.83 | 5.94 | 5.75 | 5.77 | 293,945 | 5.77 |
| 12/11/2025 | 5.77 | 5.90 | 5.71 | 5.82 | 286,145 | 5.82 |
| 12/10/2025 | 5.53 | 5.89 | 5.45 | 5.80 | 483,360 | 5.80 |
| 12/09/2025 | 5.63 | 5.82 | 5.57 | 5.59 | 559,831 | 5.59 |
| 12/08/2025 | 5.71 | 5.76 | 5.60 | 5.64 | 429,513 | 5.64 |
| 12/05/2025 | 5.74 | 5.87 | 5.61 | 5.67 | 409,829 | 5.67 |
| 12/04/2025 | 5.79 | 5.90 | 5.73 | 5.73 | 449,898 | 5.73 |
| 12/03/2025 | 5.69 | 5.91 | 5.69 | 5.78 | 417,575 | 5.78 |
| 12/02/2025 | 6.00 | 6.00 | 5.66 | 5.66 | 515,506 | 5.66 |
| 12/01/2025 | 5.85 | 5.99 | 5.79 | 5.97 | 470,744 | 5.97 |
| 11/28/2025 | 5.89 | 6.11 | 5.84 | 5.85 | 379,796 | 5.85 |
| 11/26/2025 | 5.65 | 5.93 | 5.65 | 5.84 | 494,594 | 5.84 |