Priority Technology Holdings, Inc. (PRTH)
NASDAQ: PRTH · Real-Time Price · USD
5.41
+0.05 (0.93%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PRTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.35 | 5.47 | 5.30 | 5.41 | 5.41 | 0.93% | 113,442 |
| Apr 27, 2026 | 5.33 | 5.42 | 5.30 | 5.36 | 5.36 | 0.56% | 89,630 |
| Apr 24, 2026 | 5.30 | 5.34 | 5.17 | 5.33 | 5.33 | 0.95% | 84,729 |
| Apr 23, 2026 | 5.41 | 5.44 | 5.19 | 5.28 | 5.28 | -3.12% | 151,844 |
| Apr 22, 2026 | 5.27 | 5.46 | 5.24 | 5.45 | 5.45 | 4.01% | 263,457 |
| Apr 21, 2026 | 5.31 | 5.39 | 5.10 | 5.24 | 5.24 | -1.32% | 248,948 |
| Apr 20, 2026 | 5.18 | 5.32 | 5.14 | 5.31 | 5.31 | 3.11% | 155,789 |
| Apr 17, 2026 | 5.08 | 5.41 | 5.07 | 5.15 | 5.15 | 3.21% | 617,926 |
| Apr 16, 2026 | 5.00 | 5.05 | 4.91 | 4.99 | 4.99 | -0.20% | 313,264 |
| Apr 15, 2026 | 4.93 | 5.16 | 4.93 | 5.00 | 5.00 | 1.42% | 506,663 |
| Apr 14, 2026 | 4.81 | 4.93 | 4.81 | 4.93 | 4.93 | 2.49% | 148,011 |
| Apr 13, 2026 | 4.64 | 4.84 | 4.61 | 4.81 | 4.81 | 3.44% | 255,072 |
| Apr 10, 2026 | 4.94 | 4.94 | 4.58 | 4.65 | 4.65 | -5.49% | 481,526 |
| Apr 9, 2026 | 4.95 | 4.97 | 4.86 | 4.92 | 4.92 | -1.40% | 195,389 |
| Apr 8, 2026 | 5.03 | 5.07 | 4.93 | 4.99 | 4.99 | 3.31% | 149,133 |
| Apr 7, 2026 | 4.92 | 4.95 | 4.78 | 4.83 | 4.83 | -1.23% | 155,621 |
| Apr 6, 2026 | 4.78 | 5.00 | 4.76 | 4.89 | 4.89 | 2.09% | 170,313 |
| Apr 2, 2026 | 4.64 | 4.82 | 4.57 | 4.79 | 4.79 | 2.13% | 185,467 |
| Apr 1, 2026 | 4.76 | 4.82 | 4.67 | 4.69 | 4.69 | -0.64% | 188,911 |
| Mar 31, 2026 | 4.78 | 4.81 | 4.61 | 4.72 | 4.72 | 0.43% | 216,720 |
| Mar 30, 2026 | 4.64 | 4.83 | 4.63 | 4.70 | 4.70 | 1.29% | 285,642 |
| Mar 27, 2026 | 4.76 | 4.77 | 4.63 | 4.64 | 4.64 | -3.53% | 285,671 |
| Mar 26, 2026 | 4.70 | 4.83 | 4.68 | 4.81 | 4.81 | 2.12% | 167,598 |
| Mar 25, 2026 | 4.92 | 4.95 | 4.70 | 4.71 | 4.71 | -2.89% | 212,301 |
| Mar 24, 2026 | 5.00 | 5.01 | 4.85 | 4.85 | 4.85 | -4.15% | 201,625 |
| Mar 23, 2026 | 5.03 | 5.07 | 4.90 | 5.06 | 5.06 | 3.69% | 232,230 |
| Mar 20, 2026 | 4.91 | 4.95 | 4.85 | 4.88 | 4.88 | -1.21% | 321,680 |
| Mar 19, 2026 | 4.95 | 5.00 | 4.82 | 4.94 | 4.94 | - | 318,009 |
| Mar 18, 2026 | 5.10 | 5.17 | 4.91 | 4.94 | 4.94 | -3.14% | 515,518 |
| Mar 17, 2026 | 5.11 | 5.22 | 5.10 | 5.10 | 5.10 | 0.59% | 130,662 |
| Mar 16, 2026 | 5.05 | 5.17 | 5.02 | 5.07 | 5.07 | 2.22% | 320,455 |
| Mar 13, 2026 | 5.02 | 5.15 | 4.87 | 4.96 | 4.96 | -0.80% | 517,374 |
| Mar 12, 2026 | 5.16 | 5.23 | 4.96 | 5.00 | 5.00 | -4.03% | 591,816 |
| Mar 11, 2026 | 5.35 | 5.45 | 5.06 | 5.21 | 5.21 | -3.70% | 558,803 |
| Mar 10, 2026 | 5.07 | 5.66 | 4.95 | 5.41 | 5.41 | 0.56% | 744,168 |
| Mar 9, 2026 | 5.54 | 5.54 | 5.30 | 5.38 | 5.38 | -4.27% | 505,172 |
| Mar 6, 2026 | 5.63 | 5.70 | 5.56 | 5.62 | 5.62 | -2.60% | 149,604 |
| 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% | 186,523 |
| Mar 3, 2026 | 5.49 | 5.69 | 5.45 | 5.66 | 5.66 | 0.18% | 251,816 |
| 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 | - | 191,559 |
| Feb 26, 2026 | 5.72 | 5.85 | 5.51 | 5.55 | 5.55 | -3.14% | 205,009 |
| 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% | 269,108 |
| Feb 23, 2026 | 5.43 | 5.51 | 5.27 | 5.38 | 5.38 | -2.36% | 447,578 |
| 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% | 153,366 |
| 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% | 228,917 |
| Feb 13, 2026 | 5.32 | 5.59 | 5.31 | 5.39 | 5.39 | 1.51% | 551,896 |
| Feb 12, 2026 | 5.48 | 5.48 | 5.20 | 5.31 | 5.31 | -2.03% | 267,514 |
| 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% | 233,051 |
| 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% | 384,025 |
| Feb 4, 2026 | 5.62 | 5.64 | 5.40 | 5.49 | 5.49 | -1.61% | 569,238 |
| 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% | 283,856 |
| 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% | 191,177 |
| 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 | - | 269,778 |
| Jan 23, 2026 | 6.03 | 6.04 | 5.90 | 6.01 | 6.01 | -0.33% | 176,538 |
| Jan 22, 2026 | 6.08 | 6.16 | 5.98 | 6.03 | 6.03 | 0.67% | 376,696 |
| Jan 21, 2026 | 5.85 | 6.09 | 5.83 | 5.99 | 5.99 | 2.74% | 713,405 |
| Jan 20, 2026 | 5.80 | 5.88 | 5.79 | 5.83 | 5.83 | -0.17% | 411,862 |
| 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 |