Want to see PRTH full AI Analyst Report?
Priority Technology Holdings (PRTH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.85 | 7.86 | 7.84 | 7.84 | 7.84 | -0.13% | 329,295 | 0.31 |
| Oct 29, 2026 | 7.85 | 7.86 | 7.84 | 7.85 | 7.85 | +0.00% | 263,036 | 0.25 |
| Oct 28, 2026 | 7.83 | 7.86 | 7.83 | 7.85 | 7.85 | +0.26% | 332,079 | 0.31 |
| Oct 27, 2026 | 7.83 | 7.84 | 7.82 | 7.83 | 7.83 | +0.13% | 383,388 | 0.36 |
| Oct 26, 2026 | 7.82 | 7.83 | 7.81 | 7.82 | 7.82 | +0.00% | 296,982 | 0.28 |
| Oct 23, 2026 | 7.81 | 7.83 | 7.81 | 7.82 | 7.82 | +0.00% | 499,964 | 0.47 |
| Oct 22, 2026 | 7.81 | 7.83 | 7.81 | 7.82 | 7.82 | +0.00% | 379,352 | 0.36 |
| Oct 21, 2026 | 7.83 | 7.83 | 7.81 | 7.82 | 7.82 | +0.13% | 288,717 | 0.27 |
| Oct 20, 2026 | 7.83 | 7.83 | 7.81 | 7.81 | 7.81 | +0.00% | 435,851 | 0.41 |
| Oct 19, 2026 | 7.83 | 7.83 | 7.81 | 7.81 | 7.81 | -0.13% | 461,993 | 0.44 |
| Oct 16, 2026 | 7.83 | 7.84 | 7.82 | 7.82 | 7.82 | +0.00% | 262,355 | 0.25 |
| Oct 15, 2026 | 7.82 | 7.84 | 7.82 | 7.82 | 7.82 | +0.00% | 395,467 | 0.38 |
| Oct 14, 2026 | 7.82 | 7.85 | 7.81 | 7.82 | 7.82 | +0.13% | 779,004 | 0.75 |
| Oct 13, 2026 | 7.80 | 7.82 | 7.80 | 7.81 | 7.81 | +0.26% | 757,294 | 0.73 |
| Oct 12, 2026 | 7.80 | 7.81 | 7.79 | 7.79 | 7.79 | -0.26% | 517,033 | 0.50 |
| Oct 09, 2026 | 7.79 | 7.81 | 7.79 | 7.81 | 7.81 | +0.13% | 758,186 | 0.74 |
| Oct 08, 2026 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | +0.26% | 1,236,701 | 1.22 |
| Oct 07, 2026 | 7.80 | 7.80 | 7.77 | 7.78 | 7.78 | +0.00% | 2,170,933 | 2.21 |
| Oct 06, 2026 | 7.80 | 7.80 | 7.78 | 7.78 | 7.78 | +0.00% | 363,802 | 0.37 |
| Oct 05, 2026 | 7.78 | 7.80 | 7.78 | 7.78 | 7.78 | +0.00% | 771,844 | 0.79 |
| Oct 02, 2026 | 7.78 | 7.80 | 7.78 | 7.78 | 7.78 | +0.00% | 1,022,753 | 1.06 |
| Oct 01, 2026 | 7.78 | 7.80 | 7.78 | 7.78 | 7.78 | -0.26% | 707,228 | 0.74 |
| Sep 30, 2026 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | +0.13% | 961,278 | 1.02 |
| Sep 29, 2026 | 7.77 | 7.80 | 7.76 | 7.79 | 7.79 | +0.26% | 1,629,729 | 1.76 |
| Sep 28, 2026 | 7.78 | 7.79 | 7.77 | 7.77 | 7.77 | -0.13% | 1,440,025 | 1.58 |
| Sep 25, 2026 | 7.78 | 7.80 | 7.78 | 7.78 | 7.78 | -0.13% | 1,179,762 | 1.31 |
| Sep 24, 2026 | 7.79 | 7.81 | 7.79 | 7.79 | 7.79 | -0.13% | 2,419,750 | 2.76 |
| Sep 23, 2026 | 7.79 | 7.82 | 7.79 | 7.80 | 7.80 | +0.00% | 3,195,692 | 3.72 |
| Sep 22, 2026 | 7.80 | 7.81 | 7.78 | 7.80 | 7.80 | +0.00% | 8,186,594 | 11.15 |
| Sep 21, 2026 | 7.79 | 7.84 | 7.76 | 7.80 | 7.80 | +33.79% | 18,689,320 | 41.55 |
| Sep 18, 2026 | 5.91 | 5.91 | 5.75 | 5.83 | 5.83 | -2.02% | 724,480 | 1.63 |
| Sep 17, 2026 | 5.98 | 6.00 | 5.85 | 5.95 | 5.95 | +1.02% | 444,640 | 0.97 |
| Sep 16, 2026 | 6.00 | 6.05 | 5.84 | 5.89 | 5.89 | -2.00% | 342,419 | 0.70 |
| Sep 15, 2026 | 5.95 | 6.07 | 5.90 | 6.01 | 6.01 | +0.08% | 288,622 | 0.59 |
| Sep 14, 2026 | 5.96 | 6.08 | 5.87 | 6.01 | 6.01 | +1.09% | 589,629 | 1.21 |
| Sep 11, 2026 | 5.89 | 6.17 | 5.87 | 5.94 | 5.94 | +3.04% | 659,855 | 1.37 |
| Sep 10, 2026 | 5.67 | 5.91 | 5.52 | 5.77 | 5.77 | +6.27% | 549,224 | 1.15 |
| Sep 09, 2026 | 5.46 | 5.50 | 5.38 | 5.43 | 5.43 | -1.18% | 272,925 | 0.57 |
| Sep 08, 2026 | 5.50 | 5.53 | 5.35 | 5.49 | 5.49 | -1.08% | 392,393 | 0.83 |
| Sep 07, 2026 | 5.34 | 5.60 | 5.29 | 5.55 | 5.55 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.34 | 5.60 | 5.29 | 5.55 | 5.55 | +2.40% | 315,853 | 0.66 |
| Sep 03, 2026 | 5.47 | 5.54 | 5.32 | 5.42 | 5.42 | +0.56% | 164,222 | 0.34 |
| Sep 02, 2026 | 5.26 | 5.47 | 5.19 | 5.39 | 5.39 | +2.67% | 348,934 | 0.74 |
| Sep 01, 2026 | 5.25 | 5.38 | 5.20 | 5.25 | 5.25 | -1.13% | 400,621 | 0.85 |
| Aug 31, 2026 | 5.32 | 5.43 | 5.20 | 5.31 | 5.31 | -1.30% | 409,905 | 0.87 |
| Aug 28, 2026 | 5.41 | 5.51 | 5.34 | 5.38 | 5.38 | -0.55% | 363,358 | 0.78 |
| Aug 27, 2026 | 5.61 | 5.74 | 5.39 | 5.41 | 5.41 | -3.57% | 322,115 | 0.69 |
| Aug 26, 2026 | 5.55 | 5.71 | 5.53 | 5.61 | 5.61 | -0.18% | 272,097 | 0.58 |
| Aug 25, 2026 | 5.70 | 5.84 | 5.53 | 5.62 | 5.62 | -1.23% | 422,158 | 0.91 |
| Aug 24, 2026 | 5.61 | 5.84 | 5.61 | 5.69 | 5.69 | +1.43% | 285,569 | 0.61 |
