Priority Technology Holdings, Inc. - Common Stock (PRTH)
7.8600
+0.0100 (0.13%)
NASDAQ · Last Trade: Aug 21st, 1:24 PM EDT
Historical Prices For Priority Technology Holdings, Inc. - Common Stock (PRTH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/20/2025 | 7.82 | 8.00 | 7.63 | 7.85 | 275,994 | 7.85 |
| 8/19/2025 | 8.10 | 8.10 | 7.78 | 7.89 | 531,427 | 7.89 |
| 8/18/2025 | 7.65 | 8.17 | 7.63 | 8.03 | 615,328 | 8.03 |
| 8/15/2025 | 7.75 | 7.77 | 7.46 | 7.62 | 450,970 | 7.62 |
| 8/14/2025 | 7.93 | 7.93 | 7.53 | 7.75 | 497,971 | 7.75 |
| 8/13/2025 | 7.70 | 8.04 | 7.65 | 7.95 | 1,073,251 | 7.95 |
| 8/12/2025 | 7.10 | 7.74 | 7.10 | 7.45 | 831,306 | 7.45 |
| 8/11/2025 | 7.70 | 7.98 | 6.97 | 7.04 | 899,480 | 7.04 |
| 8/08/2025 | 7.65 | 7.72 | 7.35 | 7.65 | 433,433 | 7.65 |
| 8/07/2025 | 7.26 | 7.70 | 6.99 | 7.45 | 701,800 | 7.45 |
| 8/06/2025 | 6.80 | 6.88 | 6.72 | 6.80 | 348,401 | 6.80 |
| 8/05/2025 | 6.97 | 7.00 | 6.70 | 6.79 | 488,236 | 6.79 |
| 8/04/2025 | 6.78 | 7.04 | 6.71 | 6.94 | 329,802 | 6.94 |
| 8/01/2025 | 6.65 | 6.79 | 6.50 | 6.74 | 434,910 | 6.74 |
| 7/31/2025 | 6.84 | 6.98 | 6.71 | 6.85 | 334,408 | 6.85 |
| 7/30/2025 | 6.90 | 7.04 | 6.77 | 6.84 | 455,473 | 6.84 |
| 7/29/2025 | 7.24 | 7.28 | 6.81 | 6.90 | 666,704 | 6.90 |
| 7/28/2025 | 7.10 | 7.21 | 7.09 | 7.19 | 273,556 | 7.19 |
| 7/25/2025 | 7.08 | 7.09 | 6.96 | 7.05 | 319,635 | 7.05 |
| 7/24/2025 | 7.21 | 7.24 | 7.09 | 7.09 | 360,313 | 7.09 |
| 7/23/2025 | 7.23 | 7.23 | 6.95 | 7.19 | 593,406 | 7.19 |
| 7/22/2025 | 7.05 | 7.30 | 7.02 | 7.23 | 423,808 | 7.23 |
| 7/21/2025 | 7.32 | 7.38 | 7.01 | 7.03 | 355,806 | 7.03 |
| 7/18/2025 | 7.42 | 7.42 | 7.25 | 7.30 | 290,538 | 7.30 |
| 7/17/2025 | 7.30 | 7.55 | 7.23 | 7.37 | 435,762 | 7.37 |
| 7/16/2025 | 7.20 | 7.44 | 7.08 | 7.30 | 711,110 | 7.30 |
| 7/15/2025 | 7.29 | 7.46 | 7.08 | 7.15 | 653,795 | 7.15 |
| 7/14/2025 | 7.36 | 7.36 | 7.09 | 7.26 | 518,597 | 7.26 |
| 7/11/2025 | 8.26 | 8.40 | 7.33 | 7.35 | 725,752 | 7.35 |
| 7/10/2025 | 8.30 | 8.35 | 8.09 | 8.32 | 319,198 | 8.32 |
| 7/09/2025 | 8.26 | 8.35 | 7.95 | 8.23 | 522,138 | 8.23 |
| 7/08/2025 | 8.48 | 8.64 | 8.05 | 8.23 | 588,568 | 8.23 |
| 7/07/2025 | 8.57 | 8.89 | 8.40 | 8.48 | 724,821 | 8.48 |
| 7/03/2025 | 7.86 | 8.56 | 7.84 | 8.56 | 546,905 | 8.56 |
| 7/02/2025 | 7.71 | 8.03 | 7.60 | 7.78 | 787,030 | 7.78 |
| 7/01/2025 | 7.75 | 7.87 | 7.63 | 7.71 | 664,845 | 7.71 |
| 6/30/2025 | 7.81 | 7.85 | 7.66 | 7.78 | 582,864 | 7.78 |
| 6/27/2025 | 7.93 | 8.00 | 7.55 | 7.70 | 1,311,777 | 7.70 |
| 6/26/2025 | 7.83 | 8.05 | 7.77 | 7.92 | 552,262 | 7.92 |
| 6/25/2025 | 8.14 | 8.19 | 7.77 | 7.83 | 851,802 | 7.83 |
| 6/24/2025 | 8.15 | 8.27 | 7.99 | 8.05 | 1,615,559 | 8.05 |
| 6/23/2025 | 7.88 | 8.09 | 7.75 | 7.99 | 1,459,874 | 7.99 |
| 6/20/2025 | 8.39 | 8.49 | 7.68 | 7.80 | 827,011 | 7.80 |
| 6/18/2025 | 7.84 | 8.61 | 7.84 | 8.12 | 1,541,831 | 8.12 |
| 6/17/2025 | 7.90 | 8.03 | 7.60 | 7.84 | 472,055 | 7.84 |
| 6/16/2025 | 7.63 | 8.11 | 7.61 | 7.95 | 315,496 | 7.95 |
| 6/13/2025 | 8.11 | 8.14 | 7.71 | 7.80 | 812,085 | 7.80 |
| 6/12/2025 | 8.46 | 8.46 | 8.13 | 8.26 | 265,966 | 8.26 |
| 6/11/2025 | 8.60 | 8.89 | 8.40 | 8.50 | 478,532 | 8.50 |
| 6/10/2025 | 8.55 | 8.62 | 8.34 | 8.54 | 239,611 | 8.54 |
| 6/09/2025 | 8.47 | 8.75 | 8.25 | 8.47 | 287,977 | 8.47 |
| 6/06/2025 | 8.50 | 8.59 | 8.34 | 8.41 | 293,652 | 8.41 |
| 6/05/2025 | 8.41 | 8.56 | 8.18 | 8.37 | 262,054 | 8.37 |
| 6/04/2025 | 8.70 | 8.84 | 8.33 | 8.42 | 299,327 | 8.42 |
| 6/03/2025 | 8.53 | 8.81 | 8.29 | 8.67 | 489,262 | 8.67 |
| 6/02/2025 | 8.50 | 8.59 | 8.06 | 8.49 | 379,961 | 8.49 |
| 5/30/2025 | 8.17 | 8.67 | 8.02 | 8.53 | 637,605 | 8.53 |
| 5/29/2025 | 8.26 | 8.30 | 7.96 | 8.25 | 542,854 | 8.25 |
| 5/28/2025 | 7.91 | 8.19 | 7.81 | 8.18 | 205,037 | 8.18 |
| 5/27/2025 | 7.80 | 8.20 | 7.71 | 7.91 | 465,465 | 7.91 |
| 5/23/2025 | 7.23 | 7.74 | 7.17 | 7.66 | 334,516 | 7.66 |
| 5/22/2025 | 7.11 | 7.52 | 7.03 | 7.48 | 326,652 | 7.48 |
| 5/21/2025 | 7.43 | 7.46 | 7.12 | 7.14 | 310,017 | 7.14 |