Priority Technology Inc.

7.18
0.36 (5.36%)
At close: Apr 01, 2025, 1:57 PM

Priority Technology Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 6.54 7.09 6.41 6.82 0.07 1.04% 1,010,894
Mar 28, 2025 7.35 7.35 6.61 6.75 -0.68 -9.15% 1,005,300
Mar 27, 2025 7.50 7.53 7.34 7.43 -0.07 -0.93% 395,027
Mar 26, 2025 7.61 7.69 7.26 7.50 -0.10 -1.32% 393,000
Mar 25, 2025 8.12 8.16 7.32 7.60 -0.45 -5.59% 640,000
Mar 24, 2025 8.10 8.37 7.94 8.05 0.16 2.03% 544,500
Mar 21, 2025 7.86 8.06 7.79 7.89 -0.14 -1.74% 799,502
Mar 20, 2025 7.86 8.13 7.69 8.03 0.12 1.52% 639,011
Mar 19, 2025 7.76 8.00 7.75 7.91 0.18 2.33% 445,503
Mar 18, 2025 7.73 7.90 7.49 7.73 0.00 0.00% 442,118
Mar 17, 2025 7.72 7.77 7.48 7.73 0.01 0.13% 477,200
Mar 14, 2025 7.41 7.84 7.21 7.72 0.46 6.34% 434,449
Mar 13, 2025 7.51 7.75 7.18 7.26 -0.31 -4.10% 514,800
Mar 12, 2025 7.55 7.82 7.48 7.57 0.25 3.42% 652,200
Mar 11, 2025 7.19 7.52 7.05 7.32 0.16 2.23% 618,900
Mar 10, 2025 7.49 7.57 6.64 7.16 -0.50 -6.53% 1,084,044
Mar 7, 2025 7.86 7.86 7.20 7.66 -0.09 -1.16% 1,313,142
Mar 6, 2025 8.65 8.99 7.61 7.75 -1.33 -14.65% 1,139,434
Mar 5, 2025 8.94 9.32 8.81 9.08 0.08 0.89% 626,015
Mar 4, 2025 8.84 9.22 8.34 9.00 -0.14 -1.53% 739,944
Mar 3, 2025 10.75 10.92 8.86 9.14 -1.59 -14.82% 815,100
Feb 28, 2025 10.06 10.73 9.77 10.73 0.43 4.17% 418,303
Feb 27, 2025 10.65 10.74 10.16 10.30 -0.25 -2.37% 406,700
Feb 26, 2025 10.61 10.91 10.43 10.55 0.09 0.86% 432,907
Feb 25, 2025 10.71 10.71 10.10 10.46 -0.29 -2.70% 450,600
Feb 24, 2025 10.53 10.95 10.30 10.75 0.31 2.97% 659,202
Feb 21, 2025 12.02 12.07 10.36 10.44 -1.38 -11.68% 714,900
Feb 20, 2025 11.98 12.09 11.49 11.82 -0.30 -2.48% 480,717
Feb 19, 2025 12.14 12.47 12.05 12.12 0.05 0.41% 856,100
Feb 18, 2025 11.47 12.20 11.44 12.07 0.64 5.60% 1,052,000
Feb 14, 2025 11.22 11.44 10.80 11.43 0.30 2.70% 351,944
Feb 13, 2025 11.24 11.31 10.73 11.13 0.00 0.00% 430,233
Feb 12, 2025 10.50 11.20 10.30 11.13 0.22 2.02% 534,100
Feb 11, 2025 11.32 11.37 10.88 10.91 -0.51 -4.47% 494,676
Feb 10, 2025 11.11 11.46 10.68 11.42 0.22 1.96% 702,976
Feb 7, 2025 10.89 11.45 10.89 11.20 0.50 4.67% 956,317
Feb 6, 2025 10.45 10.80 10.29 10.70 0.44 4.29% 1,658,727
Feb 5, 2025 10.01 10.43 9.96 10.26 0.24 2.40% 713,500
Feb 4, 2025 9.69 10.07 9.69 10.02 0.41 4.27% 465,459
Feb 3, 2025 9.22 9.64 8.98 9.61 0.11 1.16% 314,900
Jan 31, 2025 9.78 9.78 9.24 9.50 -0.10 -1.04% 483,640
Jan 30, 2025 9.70 9.89 9.54 9.60 0.01 0.10% 310,646
Jan 29, 2025 9.27 9.73 9.22 9.59 0.17 1.80% 376,123
Jan 28, 2025 9.27 9.54 9.02 9.42 0.18 1.95% 278,683
Jan 27, 2025 9.10 9.49 8.92 9.24 0.13 1.43% 447,000
Jan 24, 2025 9.00 9.19 8.92 9.11 0.08 0.89% 448,100
Jan 23, 2025 9.30 9.56 8.97 9.03 -0.44 -4.65% 506,600
Jan 22, 2025 9.01 9.60 8.96 9.47 0.51 5.69% 804,122
Jan 21, 2025 8.96 9.30 8.79 8.96 0.06 0.67% 846,493
Jan 17, 2025 9.00 9.18 8.77 8.90 0.24 2.77% 1,461,554