Priority Technology Inc. (PRTH)
NASDAQ: PRTH
· Real-Time Price · USD
7.69
-0.18 (-2.29%)
At close: Sep 05, 2025, 3:59 PM
7.69
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
PRTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.95 | 7.97 | 7.58 | 7.69 | 7.69 | -2.29% | 503,811 |
| Sep 4, 2025 | 8.11 | 8.12 | 7.86 | 7.87 | 7.87 | -3.08% | 301,000 |
| Sep 3, 2025 | 8.25 | 8.30 | 7.99 | 8.12 | 8.12 | -1.93% | 273,259 |
| Sep 2, 2025 | 8.15 | 8.32 | 8.07 | 8.28 | 8.28 | -1.08% | 290,200 |
| Aug 29, 2025 | 8.41 | 8.47 | 8.28 | 8.37 | 8.37 | -0.24% | 300,331 |
| Aug 28, 2025 | 8.40 | 8.59 | 8.32 | 8.39 | 8.39 | 0.72% | 462,344 |
| Aug 27, 2025 | 8.33 | 8.40 | 8.10 | 8.33 | 8.33 | -0.72% | 328,110 |
| Aug 26, 2025 | 8.33 | 8.49 | 8.26 | 8.39 | 8.39 | 1.21% | 269,100 |
| Aug 25, 2025 | 8.43 | 8.56 | 8.20 | 8.29 | 8.29 | -1.66% | 497,936 |
| Aug 22, 2025 | 8.10 | 8.59 | 7.86 | 8.43 | 8.43 | 5.64% | 918,800 |
| Aug 21, 2025 | 7.83 | 8.09 | 7.73 | 7.98 | 7.98 | 1.66% | 651,500 |
| Aug 20, 2025 | 7.82 | 8.00 | 7.64 | 7.85 | 7.85 | -0.51% | 276,005 |
| Aug 19, 2025 | 8.10 | 8.10 | 7.78 | 7.89 | 7.89 | -1.74% | 531,427 |
| Aug 18, 2025 | 7.65 | 8.17 | 7.63 | 8.03 | 8.03 | 5.38% | 615,328 |
| Aug 15, 2025 | 7.75 | 7.77 | 7.46 | 7.62 | 7.62 | -1.68% | 451,000 |
| Aug 14, 2025 | 7.93 | 7.93 | 7.53 | 7.75 | 7.75 | -2.52% | 498,000 |
| 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 |