Priority Technology Holdings Inc (PRTH) Historical Stock Data
5.73 ↓0.05 (-0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRTH is down -0.81% a day on average. There have been 15 days where Priority Technology Holdings Inc closed green and 15 days where PRTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 5.79 | 5.73 | ↓$0.06 (-1.04%) | 5.73 | 5.90 | 449.90K |
| 2025-12-03 | 5.69 | 5.78 | ↑$0.09 (1.58%) | 5.69 | 5.91 | 417.58K |
| 2025-12-02 | 6.00 | 5.66 | ↓$0.34 (-5.67%) | 5.66 | 6.00 | 515.52K |
| 2025-12-01 | 5.85 | 5.96 | ↑$0.11 (1.88%) | 5.79 | 5.99 | 470.75K |
| 2025-11-28 | 5.89 | 5.85 | ↓$0.04 (-0.68%) | 5.84 | 6.11 | 379.80K |
| 2025-11-26 | 5.65 | 5.84 | ↑$0.19 (3.36%) | 5.65 | 5.93 | 494.59K |
| 2025-11-25 | 5.75 | 5.67 | ↓$0.08 (-1.39%) | 5.63 | 5.77 | 521.27K |
| 2025-11-24 | 5.41 | 5.75 | ↑$0.34 (6.28%) | 5.31 | 5.76 | 552.06K |
| 2025-11-21 | 5.20 | 5.41 | ↑$0.21 (4.04%) | 5.10 | 5.50 | 760.20K |
| 2025-11-20 | 5.31 | 5.12 | ↓$0.19 (-3.58%) | 5.07 | 5.48 | 844.75K |
| 2025-11-19 | 5.17 | 5.19 | ↑$0.02 (0.39%) | 5.13 | 5.32 | 588.71K |
| 2025-11-18 | 5.32 | 5.19 | ↓$0.13 (-2.44%) | 5.08 | 5.40 | 846.70K |
| 2025-11-17 | 5.24 | 5.41 | ↑$0.17 (3.24%) | 5.06 | 5.43 | 0.94M |
| 2025-11-14 | 5.16 | 5.24 | ↑$0.08 (1.55%) | 5.05 | 5.36 | 0.94M |
| 2025-11-13 | 5.70 | 5.33 | ↓$0.37 (-6.49%) | 5.31 | 5.74 | 1.01M |
| 2025-11-12 | 5.53 | 5.78 | ↑$0.25 (4.52%) | 5.51 | 5.83 | 1.09M |
| 2025-11-11 | 5.52 | 5.55 | ↑$0.03 (0.54%) | 5.41 | 5.65 | 1.05M |
| 2025-11-10 | 5.60 | 5.57 | ↓$0.03 (-0.54%) | 5.52 | 6.20 | 4.07M |
| 2025-11-07 | 4.77 | 4.87 | ↑$0.10 (2.10%) | 4.44 | 4.88 | 1.46M |
| 2025-11-06 | 6.50 | 4.85 | ↓$1.65 (-25.38%) | 4.78 | 6.51 | 1.86M |
| 2025-11-05 | 6.68 | 6.94 | ↑$0.26 (3.89%) | 6.67 | 6.96 | 510.30K |
| 2025-11-04 | 6.85 | 6.63 | ↓$0.22 (-3.21%) | 6.54 | 6.90 | 487.19K |
| 2025-11-03 | 7.02 | 6.96 | ↓$0.06 (-0.85%) | 6.76 | 7.02 | 426.68K |
| 2025-10-31 | 6.84 | 6.96 | ↑$0.12 (1.75%) | 6.80 | 6.96 | 253.21K |
| 2025-10-30 | 7.06 | 6.84 | ↓$0.22 (-3.12%) | 6.83 | 7.14 | 332.80K |
| 2025-10-29 | 7.31 | 7.13 | ↓$0.18 (-2.46%) | 7.08 | 7.33 | 381.14K |
| 2025-10-28 | 7.41 | 7.31 | ↓$0.10 (-1.35%) | 7.26 | 7.42 | 287.02K |
| 2025-10-27 | 7.87 | 7.43 | ↓$0.44 (-5.59%) | 7.40 | 7.87 | 347.47K |
| 2025-10-24 | 7.55 | 7.72 | ↑$0.18 (2.32%) | 7.51 | 7.82 | 401.62K |
| 2025-10-23 | 7.26 | 7.41 | ↑$0.15 (2.07%) | 7.26 | 7.49 | 388.14K |
Create an account or log in to view more rows.
$PRTH i'm out of slaps for the day
$PRTH Market is down
No worries
$PRTH HOLDING STRONG FOR ALL OF YOU
$PRTH Guys when can we expect that 30% drop?
$PRTH get ready bears and bulls
$PRTH headed back to all time highs shortly
$PRTH HODL!!!
$PRTH Silly Bears tricks are for kids
$PRTH just fucking go already jeesh
$PRTH headed back to all time highs shortly