Priority Technology Holdings, Inc. (PRTH)
NASDAQ: PRTH · Real-Time Price · USD
5.67
-0.06 (-1.05%)
At close: Dec 5, 2025, 4:00 PM EST
5.69
+0.02 (0.35%)
After-hours: Dec 5, 2025, 7:33 PM EST
PRTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.74 | 5.87 | 5.61 | 5.67 | 5.67 | -1.05% | 409,507 |
| Dec 4, 2025 | 5.79 | 5.90 | 5.73 | 5.73 | 5.73 | -0.87% | 449,389 |
| Dec 3, 2025 | 5.69 | 5.91 | 5.69 | 5.78 | 5.78 | 2.12% | 417,489 |
| Dec 2, 2025 | 6.00 | 6.00 | 5.66 | 5.66 | 5.66 | -5.03% | 515,369 |
| Dec 1, 2025 | 5.85 | 5.99 | 5.79 | 5.96 | 5.96 | 1.88% | 470,744 |
| Nov 28, 2025 | 5.89 | 6.11 | 5.84 | 5.85 | 5.85 | 0.17% | 379,796 |
| Nov 26, 2025 | 5.65 | 5.93 | 5.65 | 5.84 | 5.84 | 3.00% | 494,594 |
| Nov 25, 2025 | 5.75 | 5.77 | 5.63 | 5.67 | 5.67 | -1.39% | 515,007 |
| Nov 24, 2025 | 5.41 | 5.76 | 5.31 | 5.75 | 5.75 | 6.28% | 551,898 |
| Nov 21, 2025 | 5.20 | 5.50 | 5.10 | 5.41 | 5.41 | 5.66% | 753,418 |
| Nov 20, 2025 | 5.31 | 5.48 | 5.07 | 5.12 | 5.12 | -1.35% | 808,722 |
| Nov 19, 2025 | 5.17 | 5.32 | 5.13 | 5.19 | 5.19 | - | 589,209 |
| Nov 18, 2025 | 5.32 | 5.40 | 5.08 | 5.19 | 5.19 | -4.07% | 846,704 |
| Nov 17, 2025 | 5.24 | 5.43 | 5.06 | 5.41 | 5.41 | 3.24% | 943,670 |
| Nov 14, 2025 | 5.16 | 5.36 | 5.05 | 5.24 | 5.24 | -1.69% | 937,014 |
| Nov 13, 2025 | 5.70 | 5.74 | 5.31 | 5.33 | 5.33 | -7.79% | 1,012,977 |
| Nov 12, 2025 | 5.53 | 5.83 | 5.51 | 5.78 | 5.78 | 4.14% | 1,088,339 |
| Nov 11, 2025 | 5.52 | 5.65 | 5.41 | 5.55 | 5.55 | -0.36% | 1,053,167 |
| Nov 10, 2025 | 5.60 | 6.20 | 5.52 | 5.57 | 5.57 | 14.37% | 4,065,148 |
| Nov 7, 2025 | 4.77 | 4.88 | 4.44 | 4.87 | 4.87 | 0.41% | 1,460,771 |
| Nov 6, 2025 | 6.50 | 6.51 | 4.78 | 4.85 | 4.85 | -30.12% | 1,861,779 |
| Nov 5, 2025 | 6.68 | 6.96 | 6.67 | 6.94 | 6.94 | 4.68% | 510,512 |
| Nov 4, 2025 | 6.85 | 6.90 | 6.54 | 6.63 | 6.63 | -4.74% | 487,185 |
| Nov 3, 2025 | 7.02 | 7.02 | 6.76 | 6.96 | 6.96 | - | 426,682 |
| Oct 31, 2025 | 6.84 | 6.96 | 6.80 | 6.96 | 6.96 | 1.75% | 253,217 |
| Oct 30, 2025 | 7.06 | 7.14 | 6.83 | 6.84 | 6.84 | -4.07% | 332,796 |
| Oct 29, 2025 | 7.31 | 7.33 | 7.08 | 7.13 | 7.13 | -2.46% | 381,143 |
| Oct 28, 2025 | 7.41 | 7.42 | 7.26 | 7.31 | 7.31 | -1.62% | 287,024 |
| Oct 27, 2025 | 7.87 | 7.87 | 7.40 | 7.43 | 7.43 | -3.76% | 347,472 |
| Oct 24, 2025 | 7.55 | 7.82 | 7.51 | 7.72 | 7.72 | 4.18% | 401,621 |
| Oct 23, 2025 | 7.26 | 7.49 | 7.26 | 7.41 | 7.41 | 2.63% | 388,141 |
| Oct 22, 2025 | 7.15 | 7.26 | 7.02 | 7.22 | 7.22 | -0.28% | 315,961 |
| Oct 21, 2025 | 7.00 | 7.28 | 6.97 | 7.24 | 7.24 | 3.58% | 425,603 |
| Oct 20, 2025 | 6.88 | 7.08 | 6.79 | 6.99 | 6.99 | 2.34% | 495,057 |
| Oct 17, 2025 | 6.84 | 6.94 | 6.69 | 6.83 | 6.83 | 0.89% | 483,994 |
| Oct 16, 2025 | 7.21 | 7.22 | 6.76 | 6.77 | 6.77 | -5.84% | 402,411 |
| Oct 15, 2025 | 7.56 | 7.56 | 7.15 | 7.19 | 7.19 | -3.10% | 349,419 |
| Oct 14, 2025 | 7.13 | 7.53 | 7.00 | 7.42 | 7.42 | 1.64% | 591,296 |
| Oct 13, 2025 | 7.46 | 7.47 | 7.22 | 7.30 | 7.30 | 0.27% | 615,739 |
| Oct 10, 2025 | 7.67 | 7.86 | 7.26 | 7.28 | 7.28 | -4.84% | 690,536 |
| Oct 9, 2025 | 7.30 | 7.91 | 7.29 | 7.65 | 7.65 | 5.23% | 1,162,052 |
| Oct 8, 2025 | 7.35 | 7.36 | 7.18 | 7.27 | 7.27 | -0.14% | 303,983 |
| Oct 7, 2025 | 7.09 | 7.43 | 7.05 | 7.28 | 7.28 | 3.56% | 481,413 |
| Oct 6, 2025 | 7.10 | 7.26 | 6.98 | 7.03 | 7.03 | 0.72% | 352,935 |
| Oct 3, 2025 | 6.89 | 7.09 | 6.89 | 6.98 | 6.98 | 2.20% | 294,081 |
| Oct 2, 2025 | 6.90 | 6.98 | 6.80 | 6.83 | 6.83 | -0.73% | 280,779 |
| Oct 1, 2025 | 6.80 | 6.97 | 6.70 | 6.88 | 6.88 | 0.15% | 416,151 |
| Sep 30, 2025 | 6.88 | 6.89 | 6.68 | 6.87 | 6.87 | - | 309,235 |
| Sep 29, 2025 | 7.07 | 7.07 | 6.83 | 6.87 | 6.87 | -2.00% | 321,205 |
| Sep 26, 2025 | 7.03 | 7.04 | 6.85 | 7.01 | 7.01 | 0.72% | 288,921 |
| Sep 25, 2025 | 7.02 | 7.06 | 6.83 | 6.96 | 6.96 | -2.66% | 425,240 |
| Sep 24, 2025 | 7.30 | 7.37 | 7.07 | 7.15 | 7.15 | -1.79% | 233,134 |
| Sep 23, 2025 | 7.49 | 7.58 | 7.25 | 7.28 | 7.28 | -2.54% | 366,162 |
| Sep 22, 2025 | 7.27 | 7.48 | 7.23 | 7.47 | 7.47 | 2.33% | 400,619 |
| Sep 19, 2025 | 7.49 | 7.53 | 7.28 | 7.30 | 7.30 | -2.41% | 1,571,910 |
| Sep 18, 2025 | 7.36 | 7.64 | 7.34 | 7.48 | 7.48 | 2.33% | 402,789 |
| Sep 17, 2025 | 7.28 | 7.59 | 7.28 | 7.31 | 7.31 | 0.83% | 381,814 |
| Sep 16, 2025 | 7.47 | 7.52 | 7.25 | 7.25 | 7.25 | -2.55% | 349,030 |
| Sep 15, 2025 | 7.58 | 7.62 | 7.39 | 7.44 | 7.44 | -1.33% | 312,324 |
| Sep 12, 2025 | 7.63 | 7.66 | 7.51 | 7.54 | 7.54 | -1.18% | 347,100 |
| Sep 11, 2025 | 7.59 | 7.75 | 7.56 | 7.63 | 7.63 | 1.33% | 366,521 |
| Sep 10, 2025 | 7.75 | 7.86 | 7.50 | 7.53 | 7.53 | -2.96% | 361,768 |
| Sep 9, 2025 | 7.74 | 7.87 | 7.67 | 7.76 | 7.76 | 0.13% | 308,932 |
| Sep 8, 2025 | 7.74 | 7.86 | 7.68 | 7.75 | 7.75 | 0.78% | 343,243 |
| Sep 5, 2025 | 7.95 | 7.98 | 7.58 | 7.69 | 7.69 | -2.29% | 512,197 |
| Sep 4, 2025 | 8.11 | 8.12 | 7.86 | 7.87 | 7.87 | -3.08% | 300,966 |
| Sep 3, 2025 | 8.25 | 8.30 | 7.99 | 8.12 | 8.12 | -1.93% | 273,259 |
| Sep 2, 2025 | 8.15 | 8.32 | 8.07 | 8.28 | 8.28 | -1.08% | 290,179 |
| Aug 29, 2025 | 8.41 | 8.47 | 8.28 | 8.37 | 8.37 | -0.24% | 300,331 |
| Aug 28, 2025 | 8.40 | 8.59 | 8.32 | 8.39 | 8.39 | 0.72% | 462,344 |
| Aug 27, 2025 | 8.33 | 8.40 | 8.10 | 8.33 | 8.33 | -0.72% | 328,110 |
| Aug 26, 2025 | 8.33 | 8.49 | 8.26 | 8.39 | 8.39 | 1.21% | 269,055 |
| Aug 25, 2025 | 8.43 | 8.56 | 8.20 | 8.29 | 8.29 | -1.66% | 497,936 |
| Aug 22, 2025 | 8.10 | 8.59 | 7.86 | 8.43 | 8.43 | 5.64% | 918,770 |
| Aug 21, 2025 | 7.83 | 8.09 | 7.73 | 7.98 | 7.98 | 1.66% | 651,479 |
| Aug 20, 2025 | 7.82 | 8.00 | 7.64 | 7.85 | 7.85 | -0.51% | 276,005 |
| Aug 19, 2025 | 8.10 | 8.10 | 7.78 | 7.89 | 7.89 | -1.74% | 531,427 |
| Aug 18, 2025 | 7.65 | 8.17 | 7.63 | 8.03 | 8.03 | 5.38% | 615,328 |
| Aug 15, 2025 | 7.75 | 7.77 | 7.46 | 7.62 | 7.62 | -1.68% | 450,970 |
| Aug 14, 2025 | 7.93 | 7.93 | 7.53 | 7.75 | 7.75 | -2.52% | 497,971 |
| Aug 13, 2025 | 7.70 | 8.04 | 7.65 | 7.95 | 7.95 | 6.71% | 1,073,255 |
| Aug 12, 2025 | 7.10 | 7.74 | 7.10 | 7.45 | 7.45 | 5.82% | 831,306 |
| Aug 11, 2025 | 7.70 | 7.98 | 6.97 | 7.04 | 7.04 | -7.97% | 899,480 |
| Aug 8, 2025 | 7.65 | 7.72 | 7.35 | 7.65 | 7.65 | 2.68% | 433,433 |
| Aug 7, 2025 | 7.26 | 7.70 | 6.99 | 7.45 | 7.45 | 9.56% | 701,820 |
| Aug 6, 2025 | 6.80 | 6.88 | 6.72 | 6.80 | 6.80 | 0.15% | 348,401 |
| Aug 5, 2025 | 6.97 | 7.00 | 6.70 | 6.79 | 6.79 | -2.16% | 488,236 |
| Aug 4, 2025 | 6.78 | 7.04 | 6.71 | 6.94 | 6.94 | 2.97% | 329,802 |
| Aug 1, 2025 | 6.65 | 6.80 | 6.50 | 6.74 | 6.74 | -1.61% | 434,910 |
| Jul 31, 2025 | 6.84 | 6.98 | 6.71 | 6.85 | 6.85 | 0.15% | 334,420 |
| Jul 30, 2025 | 6.90 | 7.05 | 6.77 | 6.84 | 6.84 | -0.87% | 455,648 |
| Jul 29, 2025 | 7.24 | 7.28 | 6.81 | 6.90 | 6.90 | -4.03% | 666,704 |
| Jul 28, 2025 | 7.10 | 7.22 | 7.09 | 7.19 | 7.19 | 1.99% | 273,556 |
| Jul 25, 2025 | 7.08 | 7.09 | 6.97 | 7.05 | 7.05 | -0.56% | 319,635 |
| Jul 24, 2025 | 7.21 | 7.24 | 7.09 | 7.09 | 7.09 | -1.39% | 360,314 |
| Jul 23, 2025 | 7.23 | 7.23 | 6.95 | 7.19 | 7.19 | -0.55% | 593,406 |
| Jul 22, 2025 | 7.05 | 7.30 | 7.02 | 7.23 | 7.23 | 2.84% | 423,977 |
| Jul 21, 2025 | 7.32 | 7.38 | 7.01 | 7.03 | 7.03 | -3.70% | 355,824 |
| Jul 18, 2025 | 7.42 | 7.42 | 7.25 | 7.30 | 7.30 | -0.95% | 290,538 |
| Jul 17, 2025 | 7.30 | 7.55 | 7.23 | 7.37 | 7.37 | 0.96% | 435,762 |