Priority Technology Holdings, Inc. (PRTH)
NASDAQ: PRTH · Real-Time Price · USD
5.77
+0.04 (0.70%)
Mar 5, 2026, 4:00 PM EST - Market closed
PRTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.69 | 5.80 | 5.68 | 5.77 | 5.77 | 0.70% | 160,506 |
| Mar 4, 2026 | 5.66 | 5.78 | 5.54 | 5.73 | 5.73 | 1.24% | 184,883 |
| Mar 3, 2026 | 5.49 | 5.69 | 5.45 | 5.66 | 5.66 | 0.18% | 251,362 |
| Mar 2, 2026 | 5.50 | 5.69 | 5.50 | 5.65 | 5.65 | 1.80% | 236,600 |
| Feb 27, 2026 | 5.45 | 5.56 | 5.45 | 5.55 | 5.55 | - | 184,405 |
| Feb 26, 2026 | 5.72 | 5.85 | 5.51 | 5.55 | 5.55 | -3.14% | 200,408 |
| Feb 25, 2026 | 5.64 | 5.78 | 5.58 | 5.73 | 5.73 | 2.32% | 158,413 |
| Feb 24, 2026 | 5.38 | 5.70 | 5.37 | 5.60 | 5.60 | 4.09% | 269,107 |
| Feb 23, 2026 | 5.43 | 5.51 | 5.27 | 5.38 | 5.38 | -2.36% | 446,811 |
| Feb 20, 2026 | 5.47 | 5.62 | 5.43 | 5.51 | 5.51 | - | 341,124 |
| Feb 19, 2026 | 5.50 | 5.54 | 5.40 | 5.51 | 5.51 | -1.25% | 153,365 |
| Feb 18, 2026 | 5.53 | 5.67 | 5.48 | 5.58 | 5.58 | 1.45% | 326,179 |
| Feb 17, 2026 | 5.40 | 5.59 | 5.40 | 5.50 | 5.50 | 2.04% | 228,910 |
| Feb 13, 2026 | 5.32 | 5.59 | 5.31 | 5.39 | 5.39 | 1.51% | 551,886 |
| Feb 12, 2026 | 5.48 | 5.48 | 5.20 | 5.31 | 5.31 | -2.03% | 267,489 |
| Feb 11, 2026 | 5.52 | 5.52 | 5.26 | 5.42 | 5.42 | -0.91% | 391,958 |
| Feb 10, 2026 | 5.66 | 5.78 | 5.45 | 5.47 | 5.47 | -2.84% | 358,648 |
| Feb 9, 2026 | 5.55 | 5.74 | 5.47 | 5.63 | 5.63 | 1.44% | 232,998 |
| Feb 6, 2026 | 5.44 | 5.58 | 5.37 | 5.55 | 5.55 | 3.93% | 289,572 |
| Feb 5, 2026 | 5.44 | 5.46 | 5.12 | 5.34 | 5.34 | -2.73% | 383,847 |
| Feb 4, 2026 | 5.62 | 5.64 | 5.40 | 5.49 | 5.49 | -1.61% | 568,730 |
| Feb 3, 2026 | 5.92 | 5.92 | 5.42 | 5.58 | 5.58 | -5.10% | 605,870 |
| Feb 2, 2026 | 5.89 | 6.00 | 5.86 | 5.88 | 5.88 | -0.51% | 283,295 |
| Jan 30, 2026 | 5.86 | 5.99 | 5.74 | 5.91 | 5.91 | - | 293,856 |
| Jan 29, 2026 | 5.88 | 5.91 | 5.70 | 5.91 | 5.91 | 0.85% | 190,493 |
| Jan 28, 2026 | 5.99 | 5.99 | 5.83 | 5.86 | 5.86 | -1.51% | 200,032 |
| Jan 27, 2026 | 6.04 | 6.09 | 5.95 | 5.95 | 5.95 | -1.00% | 321,869 |
| Jan 26, 2026 | 5.88 | 6.03 | 5.87 | 6.01 | 6.01 | - | 269,766 |
| Jan 23, 2026 | 6.03 | 6.04 | 5.90 | 6.01 | 6.01 | -0.33% | 173,850 |
| Jan 22, 2026 | 6.08 | 6.16 | 5.98 | 6.03 | 6.03 | 0.67% | 374,093 |
| Jan 21, 2026 | 5.85 | 6.09 | 5.83 | 5.99 | 5.99 | 2.74% | 711,850 |
| Jan 20, 2026 | 5.80 | 5.88 | 5.79 | 5.83 | 5.83 | -0.17% | 411,585 |
| Jan 16, 2026 | 5.85 | 5.91 | 5.81 | 5.84 | 5.84 | 0.52% | 191,613 |
| Jan 15, 2026 | 5.78 | 5.88 | 5.69 | 5.81 | 5.81 | 0.87% | 369,135 |
| Jan 14, 2026 | 5.75 | 5.81 | 5.67 | 5.76 | 5.76 | -0.17% | 231,193 |
| Jan 13, 2026 | 5.86 | 5.89 | 5.70 | 5.77 | 5.77 | -1.54% | 265,952 |
| Jan 12, 2026 | 5.89 | 5.95 | 5.80 | 5.86 | 5.86 | -0.85% | 259,390 |
| Jan 9, 2026 | 5.87 | 5.99 | 5.78 | 5.91 | 5.91 | 1.55% | 323,935 |
| Jan 8, 2026 | 5.44 | 5.97 | 5.44 | 5.82 | 5.82 | 5.63% | 529,976 |
| Jan 7, 2026 | 5.59 | 5.61 | 5.43 | 5.51 | 5.51 | -1.61% | 257,299 |
| Jan 6, 2026 | 5.54 | 5.66 | 5.48 | 5.60 | 5.60 | 1.08% | 289,678 |
| Jan 5, 2026 | 5.27 | 5.66 | 5.27 | 5.54 | 5.54 | 4.14% | 457,115 |
| Jan 2, 2026 | 5.52 | 5.57 | 5.26 | 5.32 | 5.32 | -2.39% | 236,056 |
| Dec 31, 2025 | 5.52 | 5.52 | 5.38 | 5.45 | 5.45 | -0.91% | 584,710 |
| Dec 30, 2025 | 5.58 | 5.62 | 5.50 | 5.50 | 5.50 | -1.43% | 463,307 |
| Dec 29, 2025 | 5.50 | 5.60 | 5.50 | 5.58 | 5.58 | 0.90% | 332,055 |
| Dec 26, 2025 | 5.57 | 5.61 | 5.51 | 5.53 | 5.53 | -1.07% | 223,659 |
| Dec 24, 2025 | 5.53 | 5.60 | 5.50 | 5.59 | 5.59 | 1.27% | 168,516 |
| Dec 23, 2025 | 5.63 | 5.70 | 5.52 | 5.52 | 5.52 | -2.47% | 377,970 |
| Dec 22, 2025 | 5.61 | 5.78 | 5.60 | 5.66 | 5.66 | 0.89% | 402,693 |
| Dec 19, 2025 | 5.60 | 5.66 | 5.59 | 5.61 | 5.61 | 0.36% | 645,742 |
| Dec 18, 2025 | 5.63 | 5.71 | 5.51 | 5.59 | 5.59 | 0.90% | 274,826 |
| Dec 17, 2025 | 5.54 | 5.71 | 5.51 | 5.54 | 5.54 | 0.36% | 296,541 |
| Dec 16, 2025 | 5.51 | 5.63 | 5.46 | 5.52 | 5.52 | -0.36% | 350,999 |
| Dec 15, 2025 | 5.82 | 5.82 | 5.54 | 5.54 | 5.54 | -3.99% | 309,335 |
| Dec 12, 2025 | 5.83 | 5.94 | 5.75 | 5.77 | 5.77 | -0.86% | 293,945 |
| Dec 11, 2025 | 5.77 | 5.90 | 5.71 | 5.82 | 5.82 | 0.34% | 286,145 |
| Dec 10, 2025 | 5.53 | 5.89 | 5.45 | 5.80 | 5.80 | 3.76% | 483,361 |
| Dec 9, 2025 | 5.63 | 5.82 | 5.57 | 5.59 | 5.59 | -0.89% | 559,832 |
| Dec 8, 2025 | 5.71 | 5.77 | 5.60 | 5.64 | 5.64 | -0.53% | 429,513 |
| Dec 5, 2025 | 5.74 | 5.87 | 5.61 | 5.67 | 5.67 | -1.05% | 409,829 |
| Dec 4, 2025 | 5.79 | 5.90 | 5.73 | 5.73 | 5.73 | -0.87% | 449,898 |
| Dec 3, 2025 | 5.69 | 5.91 | 5.69 | 5.78 | 5.78 | 2.12% | 417,575 |
| Dec 2, 2025 | 6.00 | 6.00 | 5.66 | 5.66 | 5.66 | -5.03% | 515,521 |
| Dec 1, 2025 | 5.85 | 5.99 | 5.79 | 5.96 | 5.96 | 1.88% | 470,752 |
| 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% | 521,265 |
| Nov 24, 2025 | 5.41 | 5.76 | 5.31 | 5.75 | 5.75 | 6.28% | 552,061 |
| Nov 21, 2025 | 5.20 | 5.50 | 5.10 | 5.41 | 5.41 | 5.66% | 760,202 |
| Nov 20, 2025 | 5.31 | 5.48 | 5.07 | 5.12 | 5.12 | -1.35% | 844,750 |
| 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 |