Priority Technology Holdings, Inc. (PRTH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 6.40 | 6.44 | 5.77 | 6.30 | 6.30 | 72,800 |
| 25 Jul 2024 | 6.18 | 6.86 | 6.18 | 6.34 | 6.34 | 103,400 |
| 24 Jul 2024 | 6.24 | 6.47 | 5.92 | 6.18 | 6.18 | 63,400 |
| 23 Jul 2024 | 5.61 | 6.31 | 5.61 | 6.23 | 6.23 | 82,900 |
| 22 Jul 2024 | 5.07 | 5.67 | 5.02 | 5.66 | 5.66 | 54,600 |
| 19 Jul 2024 | 5.54 | 5.80 | 5.20 | 5.20 | 5.20 | 60,400 |
| 18 Jul 2024 | 5.80 | 5.89 | 5.46 | 5.51 | 5.51 | 35,100 |
| 17 Jul 2024 | 5.53 | 5.82 | 5.48 | 5.74 | 5.74 | 37,300 |
| 16 Jul 2024 | 5.60 | 5.75 | 5.36 | 5.49 | 5.49 | 119,300 |
| 15 Jul 2024 | 5.13 | 5.63 | 5.09 | 5.61 | 5.61 | 65,900 |
| 12 Jul 2024 | 5.10 | 5.22 | 4.99 | 5.13 | 5.13 | 51,900 |
| 11 Jul 2024 | 5.05 | 5.07 | 4.97 | 5.04 | 5.04 | 40,100 |
| 10 Jul 2024 | 5.19 | 5.28 | 4.92 | 5.02 | 5.02 | 50,900 |
| 09 Jul 2024 | 5.01 | 5.32 | 5.00 | 5.17 | 5.17 | 77,400 |
| 08 Jul 2024 | 5.02 | 5.11 | 4.94 | 4.98 | 4.98 | 56,800 |
| 05 Jul 2024 | 4.97 | 5.03 | 4.95 | 4.96 | 4.96 | 65,200 |
| 03 Jul 2024 | 4.93 | 5.02 | 4.90 | 5.02 | 5.02 | 12,400 |
| 02 Jul 2024 | 4.76 | 4.96 | 4.76 | 4.95 | 4.95 | 28,000 |
| 01 Jul 2024 | 5.32 | 5.32 | 4.71 | 4.76 | 4.76 | 73,800 |
| 28 Jun 2024 | 4.89 | 5.39 | 4.79 | 5.28 | 5.28 | 367,900 |
| 27 Jun 2024 | 4.89 | 4.97 | 4.81 | 4.86 | 4.86 | 22,900 |
| 26 Jun 2024 | 4.76 | 4.87 | 4.75 | 4.85 | 4.85 | 29,000 |
| 25 Jun 2024 | 4.82 | 4.98 | 4.78 | 4.84 | 4.84 | 40,300 |
| 24 Jun 2024 | 4.60 | 4.94 | 4.55 | 4.91 | 4.91 | 39,900 |
| 21 Jun 2024 | 4.71 | 4.83 | 4.55 | 4.60 | 4.60 | 77,000 |
| 20 Jun 2024 | 4.69 | 4.90 | 4.50 | 4.79 | 4.79 | 62,200 |
| 18 Jun 2024 | 4.44 | 4.67 | 4.29 | 4.48 | 4.48 | 51,300 |
| 17 Jun 2024 | 4.37 | 4.44 | 4.09 | 4.34 | 4.34 | 24,800 |
| 14 Jun 2024 | 4.13 | 4.33 | 4.13 | 4.33 | 4.33 | 28,800 |
| 13 Jun 2024 | 4.00 | 4.26 | 4.00 | 4.19 | 4.19 | 37,100 |
| 12 Jun 2024 | 4.25 | 4.36 | 3.92 | 4.10 | 4.10 | 45,100 |
| 11 Jun 2024 | 4.32 | 4.41 | 4.05 | 4.23 | 4.23 | 25,700 |
| 10 Jun 2024 | 4.40 | 4.45 | 4.34 | 4.36 | 4.36 | 20,100 |
| 07 Jun 2024 | 4.31 | 4.50 | 4.18 | 4.45 | 4.45 | 12,400 |
| 06 Jun 2024 | 4.19 | 4.36 | 4.17 | 4.32 | 4.32 | 16,800 |
| 05 Jun 2024 | 4.20 | 4.35 | 4.06 | 4.21 | 4.21 | 35,300 |
| 04 Jun 2024 | 4.58 | 4.79 | 4.08 | 4.20 | 4.20 | 54,400 |
| 03 Jun 2024 | 4.57 | 4.80 | 4.50 | 4.62 | 4.62 | 49,800 |
| 31 May 2024 | 4.36 | 4.61 | 4.01 | 4.57 | 4.57 | 58,100 |
| 30 May 2024 | 5.07 | 5.07 | 4.35 | 4.43 | 4.43 | 97,700 |
| 29 May 2024 | 4.98 | 5.05 | 4.87 | 4.94 | 4.94 | 62,000 |
| 28 May 2024 | 4.47 | 4.97 | 4.40 | 4.86 | 4.86 | 124,600 |
| 24 May 2024 | 4.16 | 4.68 | 4.16 | 4.46 | 4.46 | 212,800 |
| 23 May 2024 | 3.40 | 4.25 | 3.35 | 4.18 | 4.18 | 623,900 |
| 22 May 2024 | 3.41 | 3.49 | 3.41 | 3.44 | 3.44 | 26,500 |
| 21 May 2024 | 3.43 | 3.60 | 3.43 | 3.44 | 3.44 | 12,400 |
| 20 May 2024 | 3.44 | 3.53 | 3.36 | 3.44 | 3.44 | 40,900 |
| 17 May 2024 | 3.45 | 3.49 | 3.39 | 3.44 | 3.44 | 17,200 |
| 16 May 2024 | 3.47 | 3.54 | 3.42 | 3.45 | 3.45 | 21,100 |
| 15 May 2024 | 3.53 | 3.53 | 3.42 | 3.44 | 3.44 | 24,500 |
| 14 May 2024 | 3.74 | 3.74 | 3.46 | 3.49 | 3.49 | 75,600 |
| 13 May 2024 | 3.69 | 3.74 | 3.59 | 3.64 | 3.64 | 48,700 |
| 10 May 2024 | 3.58 | 3.65 | 3.53 | 3.64 | 3.64 | 23,800 |
| 09 May 2024 | 3.51 | 3.58 | 3.42 | 3.54 | 3.54 | 33,600 |
| 08 May 2024 | 3.41 | 3.55 | 3.39 | 3.48 | 3.48 | 57,200 |
| 07 May 2024 | 3.29 | 3.51 | 3.29 | 3.44 | 3.44 | 27,400 |
| 06 May 2024 | 3.21 | 3.36 | 3.21 | 3.25 | 3.25 | 28,500 |
| 03 May 2024 | 3.25 | 3.25 | 3.19 | 3.19 | 3.19 | 17,000 |
| 02 May 2024 | 3.17 | 3.22 | 3.07 | 3.20 | 3.20 | 45,800 |
| 01 May 2024 | 3.20 | 3.22 | 3.12 | 3.16 | 3.16 | 12,100 |
| 30 Apr 2024 | 3.20 | 3.29 | 3.17 | 3.21 | 3.21 | 32,500 |
| 29 Apr 2024 | 3.20 | 3.24 | 3.18 | 3.20 | 3.20 | 39,100 |
| 26 Apr 2024 | 3.17 | 3.20 | 3.12 | 3.16 | 3.16 | 18,900 |
| 25 Apr 2024 | 3.13 | 3.16 | 3.06 | 3.12 | 3.12 | 27,600 |
| 24 Apr 2024 | 3.15 | 3.18 | 3.13 | 3.15 | 3.15 | 28,600 |
| 23 Apr 2024 | 3.20 | 3.28 | 3.17 | 3.18 | 3.18 | 16,800 |
| 22 Apr 2024 | 3.20 | 3.22 | 3.17 | 3.21 | 3.21 | 7,400 |
| 19 Apr 2024 | 3.16 | 3.25 | 3.16 | 3.22 | 3.22 | 11,200 |
| 18 Apr 2024 | 3.16 | 3.19 | 3.16 | 3.16 | 3.16 | 16,500 |
| 17 Apr 2024 | 3.13 | 3.18 | 3.13 | 3.16 | 3.16 | 6,300 |
| 16 Apr 2024 | 3.13 | 3.20 | 3.13 | 3.13 | 3.13 | 8,100 |
| 15 Apr 2024 | 3.15 | 3.19 | 3.09 | 3.13 | 3.13 | 11,100 |
| 12 Apr 2024 | 3.21 | 3.25 | 3.15 | 3.15 | 3.15 | 102,100 |
| 11 Apr 2024 | 3.12 | 3.20 | 3.10 | 3.20 | 3.20 | 14,100 |
| 10 Apr 2024 | 3.16 | 3.18 | 2.82 | 3.11 | 3.11 | 65,300 |
| 09 Apr 2024 | 3.25 | 3.25 | 3.19 | 3.20 | 3.20 | 17,900 |
| 08 Apr 2024 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 10,000 |
| 05 Apr 2024 | 3.25 | 3.25 | 3.18 | 3.21 | 3.21 | 19,300 |
| 04 Apr 2024 | 3.31 | 3.31 | 3.25 | 3.28 | 3.28 | 23,800 |
| 03 Apr 2024 | 3.24 | 3.29 | 3.22 | 3.26 | 3.26 | 11,500 |
| 02 Apr 2024 | 3.20 | 3.26 | 3.18 | 3.21 | 3.21 | 13,800 |
| 01 Apr 2024 | 3.32 | 3.44 | 3.16 | 3.22 | 3.22 | 41,000 |
| 28 Mar 2024 | 3.29 | 3.31 | 3.23 | 3.27 | 3.27 | 118,700 |
| 27 Mar 2024 | 3.21 | 3.32 | 3.21 | 3.32 | 3.32 | 48,700 |
| 26 Mar 2024 | 3.19 | 3.27 | 3.19 | 3.22 | 3.22 | 16,500 |
| 25 Mar 2024 | 3.21 | 3.28 | 3.16 | 3.16 | 3.16 | 38,300 |
| 22 Mar 2024 | 3.25 | 3.29 | 3.21 | 3.21 | 3.21 | 20,100 |
| 21 Mar 2024 | 3.24 | 3.50 | 3.20 | 3.25 | 3.25 | 56,000 |
| 20 Mar 2024 | 3.29 | 3.54 | 3.15 | 3.15 | 3.15 | 66,300 |
| 19 Mar 2024 | 3.22 | 3.42 | 3.22 | 3.25 | 3.25 | 62,100 |
| 18 Mar 2024 | 3.40 | 3.40 | 3.14 | 3.23 | 3.23 | 68,200 |
| 15 Mar 2024 | 3.12 | 3.36 | 3.12 | 3.35 | 3.35 | 158,600 |
| 14 Mar 2024 | 3.16 | 3.21 | 3.13 | 3.14 | 3.14 | 30,100 |
| 13 Mar 2024 | 3.13 | 3.30 | 3.13 | 3.15 | 3.15 | 84,300 |
| 12 Mar 2024 | 3.28 | 3.50 | 3.13 | 3.13 | 3.13 | 30,800 |
| 11 Mar 2024 | 3.19 | 3.23 | 3.13 | 3.13 | 3.13 | 45,400 |
| 08 Mar 2024 | 3.24 | 3.26 | 3.15 | 3.16 | 3.16 | 8,000 |
| 07 Mar 2024 | 3.18 | 3.25 | 3.15 | 3.19 | 3.19 | 9,900 |
| 06 Mar 2024 | 3.20 | 3.20 | 3.15 | 3.20 | 3.20 | 11,300 |
| 05 Mar 2024 | 3.24 | 3.36 | 3.18 | 3.18 | 3.18 | 11,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.