Priority Technology Inc. (PRTH)
NASDAQ: PRTH
· Real-Time Price · USD
7.75
-0.20 (-2.52%)
At close: Aug 14, 2025, 3:59 PM
7.75
0.00%
Pre-market: Aug 15, 2025, 04:13 AM EDT
PRTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.93 | 7.93 | 7.53 | 7.75 | 7.75 | -2.52% | 497,167 |
| Aug 13, 2025 | 7.70 | 8.04 | 7.65 | 7.95 | 7.95 | 6.71% | 1,073,300 |
| Aug 12, 2025 | 7.10 | 7.74 | 7.10 | 7.45 | 7.45 | 5.82% | 831,306 |
| Aug 11, 2025 | 7.70 | 7.98 | 6.97 | 7.04 | 7.04 | -7.97% | 899,500 |
| Aug 8, 2025 | 7.65 | 7.72 | 7.35 | 7.65 | 7.65 | 2.68% | 433,433 |
| Aug 7, 2025 | 7.26 | 7.70 | 6.99 | 7.45 | 7.45 | 9.56% | 701,820 |
| Aug 6, 2025 | 6.80 | 6.88 | 6.72 | 6.80 | 6.80 | 0.15% | 348,401 |
| Aug 5, 2025 | 6.97 | 7.00 | 6.70 | 6.79 | 6.79 | -2.16% | 488,236 |
| Aug 4, 2025 | 6.78 | 7.04 | 6.71 | 6.94 | 6.94 | 2.97% | 329,802 |
| Aug 1, 2025 | 6.65 | 6.80 | 6.50 | 6.74 | 6.74 | -1.61% | 434,910 |
| Jul 31, 2025 | 6.84 | 6.98 | 6.71 | 6.85 | 6.85 | 0.15% | 334,420 |
| Jul 30, 2025 | 6.90 | 7.05 | 6.77 | 6.84 | 6.84 | -0.87% | 455,648 |
| Jul 29, 2025 | 7.24 | 7.28 | 6.81 | 6.90 | 6.90 | -4.03% | 666,704 |
| Jul 28, 2025 | 7.10 | 7.22 | 7.09 | 7.19 | 7.19 | 1.99% | 273,600 |
| Jul 25, 2025 | 7.08 | 7.09 | 6.97 | 7.05 | 7.05 | -0.56% | 319,635 |
| Jul 24, 2025 | 7.21 | 7.24 | 7.09 | 7.09 | 7.09 | -1.39% | 360,314 |
| Jul 23, 2025 | 7.23 | 7.23 | 6.95 | 7.19 | 7.19 | -0.55% | 593,406 |
| Jul 22, 2025 | 7.05 | 7.30 | 7.02 | 7.23 | 7.23 | 2.84% | 423,977 |
| Jul 21, 2025 | 7.32 | 7.38 | 7.01 | 7.03 | 7.03 | -3.70% | 355,824 |
| Jul 18, 2025 | 7.42 | 7.42 | 7.25 | 7.30 | 7.30 | -0.95% | 290,538 |