Priority Technology Holdings, Inc. - Common Stock (PRTH)
6.8950
-0.4050 (-5.55%)
NASDAQ · Last Trade: Apr 3rd, 1:54 PM EDT
Historical Prices For Priority Technology Holdings, Inc. - Common Stock (PRTH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 7.17 | 7.51 | 7.10 | 7.30 | 477,465 | 7.30 |
| 4/01/2025 | 6.75 | 7.42 | 6.71 | 7.37 | 519,318 | 7.37 |
| 3/31/2025 | 6.54 | 7.09 | 6.41 | 6.82 | 1,010,980 | 6.82 |
| 3/28/2025 | 7.35 | 7.35 | 6.61 | 6.75 | 1,005,270 | 6.75 |
| 3/27/2025 | 7.50 | 7.53 | 7.33 | 7.43 | 395,027 | 7.43 |
| 3/26/2025 | 7.61 | 7.68 | 7.26 | 7.50 | 392,989 | 7.50 |
| 3/25/2025 | 8.11 | 8.16 | 7.32 | 7.60 | 640,000 | 7.60 |
| 3/24/2025 | 8.10 | 8.37 | 7.94 | 8.05 | 544,460 | 8.05 |
| 3/21/2025 | 7.86 | 8.05 | 7.79 | 7.89 | 799,389 | 7.89 |
| 3/20/2025 | 7.86 | 8.13 | 7.69 | 8.03 | 639,011 | 8.03 |
| 3/19/2025 | 7.76 | 8.00 | 7.75 | 7.91 | 445,503 | 7.91 |
| 3/18/2025 | 7.73 | 7.90 | 7.49 | 7.73 | 442,118 | 7.73 |
| 3/17/2025 | 7.72 | 7.77 | 7.48 | 7.73 | 477,188 | 7.73 |
| 3/14/2025 | 7.41 | 7.84 | 7.21 | 7.72 | 434,449 | 7.72 |
| 3/13/2025 | 7.51 | 7.75 | 7.18 | 7.26 | 514,763 | 7.26 |
| 3/12/2025 | 7.55 | 7.82 | 7.48 | 7.57 | 649,474 | 7.57 |
| 3/11/2025 | 7.19 | 7.52 | 7.05 | 7.32 | 618,858 | 7.32 |
| 3/10/2025 | 7.49 | 7.57 | 6.64 | 7.16 | 1,083,044 | 7.16 |
| 3/07/2025 | 7.86 | 7.86 | 7.20 | 7.66 | 1,313,142 | 7.66 |
| 3/06/2025 | 8.65 | 8.99 | 7.61 | 7.75 | 1,139,156 | 7.75 |
| 3/05/2025 | 8.94 | 9.32 | 8.81 | 9.08 | 625,891 | 9.08 |
| 3/04/2025 | 8.84 | 9.22 | 8.34 | 9.00 | 739,944 | 9.00 |
| 3/03/2025 | 10.75 | 10.92 | 8.86 | 9.14 | 815,081 | 9.14 |
| 2/28/2025 | 10.06 | 10.73 | 9.77 | 10.73 | 418,303 | 10.73 |
| 2/27/2025 | 10.65 | 10.73 | 10.16 | 10.30 | 406,689 | 10.30 |
| 2/26/2025 | 10.61 | 10.91 | 10.43 | 10.55 | 432,907 | 10.55 |
| 2/25/2025 | 10.71 | 10.71 | 10.10 | 10.46 | 450,584 | 10.46 |
| 2/24/2025 | 10.53 | 10.95 | 10.30 | 10.75 | 659,202 | 10.75 |
| 2/21/2025 | 12.02 | 12.07 | 10.36 | 10.44 | 714,886 | 10.44 |
| 2/20/2025 | 11.98 | 12.09 | 11.49 | 11.82 | 480,717 | 11.82 |
| 2/19/2025 | 12.14 | 12.47 | 12.05 | 12.12 | 855,034 | 12.12 |
| 2/18/2025 | 11.47 | 12.20 | 11.44 | 12.07 | 1,050,880 | 12.07 |
| 2/14/2025 | 11.22 | 11.44 | 10.80 | 11.43 | 351,944 | 11.43 |
| 2/13/2025 | 11.24 | 11.31 | 10.73 | 11.13 | 430,173 | 11.13 |
| 2/12/2025 | 10.50 | 11.20 | 10.30 | 11.13 | 534,068 | 11.13 |
| 2/11/2025 | 11.32 | 11.37 | 10.88 | 10.91 | 494,523 | 10.91 |
| 2/10/2025 | 11.11 | 11.46 | 10.68 | 11.42 | 702,607 | 11.42 |
| 2/07/2025 | 10.89 | 11.45 | 10.88 | 11.20 | 956,317 | 11.20 |
| 2/06/2025 | 10.45 | 10.80 | 10.29 | 10.70 | 1,658,120 | 10.70 |
| 2/05/2025 | 10.01 | 10.43 | 9.96 | 10.26 | 713,453 | 10.26 |
| 2/04/2025 | 9.69 | 10.06 | 9.69 | 10.02 | 465,437 | 10.02 |
| 2/03/2025 | 9.22 | 9.64 | 8.98 | 9.61 | 314,884 | 9.61 |
| 1/31/2025 | 9.78 | 9.78 | 9.24 | 9.50 | 483,640 | 9.50 |
| 1/30/2025 | 9.70 | 9.89 | 9.54 | 9.60 | 310,646 | 9.60 |
| 1/29/2025 | 9.27 | 9.73 | 9.21 | 9.59 | 376,123 | 9.59 |
| 1/28/2025 | 9.27 | 9.54 | 9.02 | 9.42 | 278,641 | 9.42 |
| 1/27/2025 | 9.10 | 9.49 | 8.92 | 9.24 | 446,854 | 9.24 |
| 1/24/2025 | 9.00 | 9.19 | 8.92 | 9.11 | 448,077 | 9.11 |
| 1/23/2025 | 9.30 | 9.56 | 8.97 | 9.03 | 506,565 | 9.03 |
| 1/22/2025 | 9.01 | 9.60 | 8.96 | 9.47 | 804,067 | 9.47 |
| 1/21/2025 | 8.96 | 9.30 | 8.79 | 8.96 | 846,383 | 8.96 |
| 1/17/2025 | 9.00 | 9.18 | 8.77 | 8.90 | 1,461,554 | 8.90 |
| 1/16/2025 | 7.75 | 8.78 | 7.50 | 8.66 | 5,386,306 | 8.66 |
| 1/15/2025 | 9.42 | 9.62 | 7.36 | 8.06 | 1,243,708 | 8.06 |
| 1/14/2025 | 9.56 | 9.89 | 9.35 | 9.57 | 147,012 | 9.57 |
| 1/13/2025 | 10.50 | 10.50 | 9.34 | 9.44 | 368,590 | 9.44 |
| 1/10/2025 | 11.02 | 11.36 | 10.68 | 10.70 | 236,821 | 10.70 |
| 1/08/2025 | 11.04 | 11.53 | 10.89 | 11.40 | 255,264 | 11.40 |
| 1/07/2025 | 11.44 | 11.61 | 10.95 | 11.33 | 292,596 | 11.33 |
| 1/06/2025 | 12.28 | 12.28 | 11.29 | 11.61 | 468,428 | 11.61 |
| 1/03/2025 | 11.51 | 12.30 | 11.31 | 12.29 | 332,317 | 12.29 |