Priority Technology Holdings Inc (PRTH) Historical Stock Data
8.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRTH is up 0.55% a day on average. There have been 12 days where Priority Technology Holdings Inc closed green and 18 days where PRTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 9.05 | 8.56 | ↓$0.49 (-5.41%) | 8.45 | 9.25 | 160.37K |
| 2024-11-19 | 8.38 | 8.98 | ↑$0.60 (7.16%) | 8.38 | 9.02 | 192.67K |
| 2024-11-18 | 8.05 | 8.40 | ↑$0.35 (4.35%) | 8.01 | 8.48 | 218.10K |
| 2024-11-15 | 8.21 | 7.99 | ↓$0.22 (-2.68%) | 7.95 | 8.21 | 132.47K |
| 2024-11-14 | 8.38 | 8.22 | ↓$0.16 (-1.91%) | 8.08 | 8.49 | 275.11K |
| 2024-11-13 | 8.51 | 8.43 | ↓$0.08 (-0.94%) | 8.31 | 8.70 | 212.25K |
| 2024-11-12 | 7.50 | 8.55 | ↑$1.05 (14.00%) | 7.49 | 8.90 | 352.40K |
| 2024-11-11 | 7.29 | 7.39 | ↑$0.10 (1.37%) | 7.01 | 7.40 | 330.27K |
| 2024-11-08 | 6.83 | 6.99 | ↑$0.16 (2.34%) | 6.75 | 7.23 | 93.30K |
| 2024-11-07 | 6.65 | 6.63 | ↓$0.02 (-0.30%) | 6.61 | 7.80 | 151.13K |
| 2024-11-06 | 6.00 | 6.64 | ↑$0.64 (10.67%) | 5.96 | 6.66 | 109.66K |
| 2024-11-05 | 5.05 | 5.63 | ↑$0.58 (11.49%) | 5.01 | 5.70 | 89.89K |
| 2024-11-04 | 5.26 | 5.05 | ↓$0.21 (-3.99%) | 5.04 | 5.27 | 94.82K |
| 2024-11-01 | 5.44 | 5.34 | ↓$0.10 (-1.84%) | 5.21 | 5.53 | 42.70K |
| 2024-10-31 | 5.48 | 5.39 | ↓$0.09 (-1.64%) | 5.35 | 5.56 | 29.38K |
| 2024-10-30 | 5.55 | 5.56 | ↑$0.01 (0.18%) | 5.55 | 5.78 | 25.10K |
| 2024-10-29 | 5.40 | 5.55 | ↑$0.15 (2.78%) | 5.37 | 5.55 | 31.41K |
| 2024-10-28 | 5.34 | 5.46 | ↑$0.12 (2.25%) | 5.34 | 5.50 | 35.76K |
| 2024-10-25 | 5.31 | 5.26 | ↓$0.05 (-0.94%) | 5.25 | 5.43 | 121.11K |
| 2024-10-24 | 5.70 | 5.34 | ↓$0.36 (-6.32%) | 5.33 | 5.72 | 35.57K |
| 2024-10-23 | 5.78 | 5.62 | ↓$0.16 (-2.77%) | 5.62 | 5.82 | 41.45K |
| 2024-10-22 | 5.95 | 5.82 | ↓$0.13 (-2.18%) | 5.74 | 6.01 | 59.15K |
| 2024-10-21 | 6.24 | 6.00 | ↓$0.24 (-3.85%) | 6.00 | 6.33 | 25.31K |
| 2024-10-18 | 6.53 | 6.29 | ↓$0.24 (-3.68%) | 6.28 | 6.53 | 18.50K |
| 2024-10-17 | 6.58 | 6.48 | ↓$0.10 (-1.52%) | 6.37 | 6.61 | 55.87K |
| 2024-10-16 | 6.43 | 6.51 | ↑$0.08 (1.24%) | 6.35 | 6.64 | 163.84K |
| 2024-10-15 | 6.23 | 6.35 | ↑$0.12 (1.93%) | 6.21 | 6.49 | 23.97K |
| 2024-10-14 | 6.38 | 6.24 | ↓$0.14 (-2.12%) | 6.21 | 6.40 | 24.07K |
| 2024-10-11 | 6.36 | 6.34 | ↓$0.02 (-0.31%) | 6.31 | 6.42 | 18.94K |
| 2024-10-10 | 6.38 | 6.33 | ↓$0.05 (-0.78%) | 6.28 | 6.49 | 28.26K |
Create an account or log in to view more rows.
$PRTH just fucking go already jeesh
$PRTH headed back to all time highs shortly
$PRTH lock and load
$PRTH very nice
$PRTH buy and HODL
$PRTH the end is near
$PRTH Growth/Value
$PRTH very nice
$PRTH take what we can get
$PRTH rocket fuel tanks are full. Gonna shoot to the stars