Priority Technology Holdings, Inc. (PRTH)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.1700 | 3.2000 | 3.1200 | 3.1650 | 3.1650 | 18,900 |
| Apr 25, 2024 | 3.1300 | 3.1600 | 3.0600 | 3.1200 | 3.1200 | 27,600 |
| Apr 24, 2024 | 3.1500 | 3.1800 | 3.1300 | 3.1500 | 3.1500 | 28,600 |
| Apr 23, 2024 | 3.2000 | 3.2800 | 3.1700 | 3.1800 | 3.1800 | 16,800 |
| Apr 22, 2024 | 3.2000 | 3.2200 | 3.1700 | 3.2100 | 3.2100 | 7,400 |
| Apr 19, 2024 | 3.1600 | 3.2500 | 3.1600 | 3.2200 | 3.2200 | 11,200 |
| Apr 18, 2024 | 3.1600 | 3.1900 | 3.1600 | 3.1600 | 3.1600 | 16,500 |
| Apr 17, 2024 | 3.1300 | 3.1800 | 3.1300 | 3.1600 | 3.1600 | 6,300 |
| Apr 16, 2024 | 3.1300 | 3.2000 | 3.1300 | 3.1300 | 3.1300 | 8,100 |
| Apr 15, 2024 | 3.1500 | 3.1900 | 3.0900 | 3.1300 | 3.1300 | 11,100 |
| Apr 12, 2024 | 3.2100 | 3.2500 | 3.1500 | 3.1500 | 3.1500 | 102,100 |
| Apr 11, 2024 | 3.1150 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 14,100 |
| Apr 10, 2024 | 3.1600 | 3.1800 | 2.8190 | 3.1050 | 3.1050 | 65,300 |
| Apr 09, 2024 | 3.2500 | 3.2500 | 3.1900 | 3.2000 | 3.2000 | 17,900 |
| Apr 08, 2024 | 3.2190 | 3.2450 | 3.2190 | 3.2400 | 3.2400 | 10,000 |
| Apr 05, 2024 | 3.2500 | 3.2500 | 3.1800 | 3.2100 | 3.2100 | 19,300 |
| Apr 04, 2024 | 3.3100 | 3.3100 | 3.2500 | 3.2800 | 3.2800 | 23,800 |
| Apr 03, 2024 | 3.2400 | 3.2850 | 3.2250 | 3.2600 | 3.2600 | 11,500 |
| Apr 02, 2024 | 3.2000 | 3.2600 | 3.1800 | 3.2100 | 3.2100 | 13,800 |
| Apr 01, 2024 | 3.3200 | 3.4400 | 3.1600 | 3.2200 | 3.2200 | 41,000 |
| Mar 28, 2024 | 3.2900 | 3.3050 | 3.2300 | 3.2700 | 3.2700 | 118,700 |
| Mar 27, 2024 | 3.2100 | 3.3200 | 3.2100 | 3.3200 | 3.3200 | 48,700 |
| Mar 26, 2024 | 3.1900 | 3.2690 | 3.1900 | 3.2200 | 3.2200 | 16,500 |
| Mar 25, 2024 | 3.2100 | 3.2830 | 3.1600 | 3.1600 | 3.1600 | 38,300 |
| Mar 22, 2024 | 3.2500 | 3.2900 | 3.2100 | 3.2100 | 3.2100 | 20,100 |
| Mar 21, 2024 | 3.2400 | 3.5000 | 3.2000 | 3.2500 | 3.2500 | 56,000 |
| Mar 20, 2024 | 3.2900 | 3.5400 | 3.1500 | 3.1500 | 3.1500 | 66,300 |
| Mar 19, 2024 | 3.2200 | 3.4200 | 3.2200 | 3.2500 | 3.2500 | 62,100 |
| Mar 18, 2024 | 3.4000 | 3.4000 | 3.1400 | 3.2300 | 3.2300 | 68,200 |
| Mar 15, 2024 | 3.1200 | 3.3600 | 3.1200 | 3.3500 | 3.3500 | 158,600 |
| Mar 14, 2024 | 3.1600 | 3.2100 | 3.1300 | 3.1400 | 3.1400 | 30,100 |
| Mar 13, 2024 | 3.1300 | 3.3000 | 3.1300 | 3.1550 | 3.1550 | 84,300 |
| Mar 12, 2024 | 3.2800 | 3.5000 | 3.1300 | 3.1300 | 3.1300 | 30,800 |
| Mar 11, 2024 | 3.1900 | 3.2300 | 3.1300 | 3.1300 | 3.1300 | 45,400 |
| Mar 08, 2024 | 3.2400 | 3.2610 | 3.1500 | 3.1600 | 3.1600 | 8,000 |
| Mar 07, 2024 | 3.1800 | 3.2500 | 3.1500 | 3.1900 | 3.1900 | 9,900 |
| Mar 06, 2024 | 3.2000 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 11,300 |
| Mar 05, 2024 | 3.2400 | 3.3600 | 3.1800 | 3.1800 | 3.1800 | 11,200 |
| Mar 04, 2024 | 3.2500 | 3.2500 | 3.1600 | 3.2500 | 3.2500 | 29,300 |
| Mar 01, 2024 | 3.3100 | 3.4240 | 3.1500 | 3.2050 | 3.2050 | 27,600 |
| Feb 29, 2024 | 3.3100 | 3.4300 | 3.3000 | 3.3100 | 3.3100 | 10,700 |
| Feb 28, 2024 | 3.1300 | 3.3900 | 3.1300 | 3.2200 | 3.2200 | 17,100 |
| Feb 27, 2024 | 3.1700 | 3.3300 | 3.1100 | 3.1400 | 3.1400 | 24,100 |
| Feb 26, 2024 | 3.1300 | 3.2500 | 3.1200 | 3.2100 | 3.2100 | 19,500 |
| Feb 23, 2024 | 3.2400 | 3.2400 | 3.1500 | 3.1500 | 3.1500 | 10,000 |
| Feb 22, 2024 | 3.1600 | 3.3000 | 3.0700 | 3.1500 | 3.1500 | 29,800 |
| Feb 21, 2024 | 3.1200 | 3.1900 | 3.0900 | 3.1500 | 3.1500 | 13,800 |
| Feb 20, 2024 | 3.4100 | 3.4100 | 3.1600 | 3.1700 | 3.1700 | 18,200 |
| Feb 16, 2024 | 3.4600 | 3.4600 | 3.3600 | 3.3700 | 3.3700 | 13,200 |
| Feb 15, 2024 | 3.3600 | 3.4700 | 3.2900 | 3.4600 | 3.4600 | 17,500 |
| Feb 14, 2024 | 3.1900 | 3.3500 | 3.0700 | 3.3500 | 3.3500 | 15,000 |
| Feb 13, 2024 | 3.2000 | 3.3100 | 3.0700 | 3.0700 | 3.0700 | 24,800 |
| Feb 12, 2024 | 3.3100 | 3.5300 | 3.2600 | 3.3100 | 3.3100 | 20,700 |
| Feb 09, 2024 | 3.1600 | 3.3100 | 3.1500 | 3.2600 | 3.2600 | 21,600 |
| Feb 08, 2024 | 3.1500 | 3.2500 | 3.1300 | 3.1300 | 3.1300 | 18,500 |
| Feb 07, 2024 | 3.2500 | 3.2700 | 3.1300 | 3.1300 | 3.1300 | 10,800 |
| Feb 06, 2024 | 3.2600 | 3.2600 | 3.1300 | 3.1900 | 3.1900 | 10,400 |
| Feb 05, 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 15,900 |
| Feb 02, 2024 | 3.4600 | 3.4600 | 3.3000 | 3.3100 | 3.3100 | 6,100 |
| Feb 01, 2024 | 3.5400 | 3.5500 | 3.4900 | 3.5500 | 3.5500 | 10,100 |
| Jan 31, 2024 | 3.6900 | 3.7000 | 3.5500 | 3.5500 | 3.5500 | 10,300 |
| Jan 30, 2024 | 3.7800 | 3.7900 | 3.6800 | 3.6800 | 3.6800 | 13,800 |
| Jan 29, 2024 | 3.5100 | 3.6900 | 3.4580 | 3.6900 | 3.6900 | 6,100 |
| Jan 26, 2024 | 3.6900 | 3.7800 | 3.6000 | 3.6000 | 3.6000 | 7,500 |
| Jan 25, 2024 | 3.7800 | 3.7800 | 3.5500 | 3.6000 | 3.6000 | 13,400 |
| Jan 24, 2024 | 3.7800 | 3.7800 | 3.6900 | 3.6900 | 3.6900 | 9,900 |
| Jan 23, 2024 | 3.7800 | 3.7880 | 3.6300 | 3.6300 | 3.6300 | 11,900 |
| Jan 22, 2024 | 3.6000 | 3.7900 | 3.5680 | 3.7200 | 3.7200 | 30,000 |
| Jan 19, 2024 | 3.4300 | 3.5700 | 3.3260 | 3.5500 | 3.5500 | 15,400 |
| Jan 18, 2024 | 3.3100 | 3.4500 | 3.2000 | 3.3300 | 3.3300 | 33,400 |
| Jan 17, 2024 | 3.2500 | 3.5100 | 3.1900 | 3.2800 | 3.2800 | 71,200 |
| Jan 16, 2024 | 3.5400 | 3.5400 | 3.1700 | 3.2500 | 3.2500 | 84,600 |
| Jan 12, 2024 | 3.8100 | 3.8800 | 3.6210 | 3.6700 | 3.6700 | 18,800 |
| Jan 11, 2024 | 3.6200 | 3.7700 | 3.6020 | 3.7100 | 3.7100 | 32,000 |
| Jan 10, 2024 | 3.7600 | 3.8600 | 3.7000 | 3.7300 | 3.7300 | 16,100 |
| Jan 09, 2024 | 3.6100 | 3.8600 | 3.6000 | 3.7600 | 3.7600 | 26,700 |
| Jan 08, 2024 | 3.4800 | 3.7100 | 3.3900 | 3.7100 | 3.7100 | 19,800 |
| Jan 05, 2024 | 3.4300 | 3.5200 | 3.2090 | 3.3900 | 3.3900 | 80,500 |
| Jan 04, 2024 | 3.4000 | 3.5000 | 3.2280 | 3.4300 | 3.4300 | 24,700 |
| Jan 03, 2024 | 3.5800 | 3.7650 | 3.3000 | 3.3100 | 3.3100 | 49,800 |
| Jan 02, 2024 | 3.5400 | 3.5900 | 3.5000 | 3.5500 | 3.5500 | 53,100 |
| Dec 29, 2023 | 3.6400 | 3.7700 | 3.4600 | 3.5600 | 3.5600 | 40,300 |
| Dec 28, 2023 | 3.7800 | 3.9000 | 3.6000 | 3.6400 | 3.6400 | 14,600 |
| Dec 27, 2023 | 3.5900 | 3.8000 | 3.4800 | 3.7900 | 3.7900 | 13,000 |
| Dec 26, 2023 | 3.7900 | 3.9400 | 3.5400 | 3.5900 | 3.5900 | 27,500 |
| Dec 22, 2023 | 3.6300 | 3.7200 | 3.4100 | 3.4600 | 3.4600 | 33,700 |
| Dec 21, 2023 | 3.7000 | 3.7200 | 3.5750 | 3.7200 | 3.7200 | 17,100 |
| Dec 20, 2023 | 3.4700 | 3.6300 | 3.4000 | 3.6000 | 3.6000 | 20,200 |
| Dec 19, 2023 | 3.8300 | 3.9500 | 3.3000 | 3.4550 | 3.4550 | 38,200 |
| Dec 18, 2023 | 4.1500 | 4.2300 | 3.7900 | 3.8100 | 3.8100 | 21,500 |
| Dec 15, 2023 | 4.7500 | 5.0300 | 3.9800 | 4.0700 | 4.0700 | 153,700 |
| Dec 14, 2023 | 3.5500 | 4.1000 | 3.5000 | 4.1000 | 4.1000 | 61,800 |
| Dec 13, 2023 | 3.0200 | 3.6200 | 2.9230 | 3.6200 | 3.6200 | 38,300 |
| Dec 12, 2023 | 2.9850 | 3.0550 | 2.9500 | 2.9500 | 2.9500 | 31,200 |
| Dec 11, 2023 | 2.9900 | 3.0000 | 2.8900 | 2.9100 | 2.9100 | 26,700 |
| Dec 08, 2023 | 2.9900 | 3.0000 | 2.9000 | 2.9800 | 2.9800 | 28,700 |
| Dec 07, 2023 | 2.9400 | 2.9650 | 2.7900 | 2.9600 | 2.9600 | 41,200 |
| Dec 06, 2023 | 3.0000 | 3.0000 | 2.8200 | 2.9100 | 2.9100 | 19,700 |
| Dec 05, 2023 | 2.9610 | 3.0000 | 2.9100 | 2.9800 | 2.9800 | 11,600 |
| Dec 04, 2023 | 2.9700 | 3.1000 | 2.9550 | 3.0700 | 3.0700 | 10,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.