Priority Technology Holdings Inc (PRTH) Historical Stock Data
8.59 ↓0.05 (-0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRTH is down -0.12% a day on average. There have been 14 days where Priority Technology Holdings Inc closed green and 16 days where PRTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.47 | 8.59 | ↑$0.12 (1.42%) | 8.17 | 8.82 | 354.12K |
| 2024-12-19 | 9.40 | 8.64 | ↓$0.76 (-8.09%) | 8.60 | 9.40 | 327.39K |
| 2024-12-18 | 9.50 | 8.95 | ↓$0.55 (-5.79%) | 8.80 | 9.94 | 288.78K |
| 2024-12-17 | 9.23 | 9.41 | ↑$0.18 (1.95%) | 9.20 | 10.00 | 333.04K |
| 2024-12-16 | 8.98 | 9.18 | ↑$0.20 (2.23%) | 8.95 | 9.21 | 184.48K |
| 2024-12-13 | 9.12 | 9.05 | ↓$0.07 (-0.77%) | 8.91 | 9.25 | 146.59K |
| 2024-12-12 | 9.75 | 9.12 | ↓$0.63 (-6.46%) | 9.03 | 9.78 | 184.88K |
| 2024-12-11 | 9.67 | 9.86 | ↑$0.19 (1.96%) | 9.39 | 10.03 | 322.01K |
| 2024-12-10 | 9.13 | 9.49 | ↑$0.36 (3.94%) | 9.03 | 9.62 | 263.02K |
| 2024-12-09 | 9.64 | 9.19 | ↓$0.45 (-4.67%) | 8.80 | 9.64 | 573.83K |
| 2024-12-06 | 9.83 | 9.61 | ↓$0.22 (-2.24%) | 9.10 | 9.86 | 226.42K |
| 2024-12-05 | 9.59 | 9.79 | ↑$0.20 (2.09%) | 9.04 | 10.05 | 365.57K |
| 2024-12-04 | 10.00 | 9.43 | ↓$0.57 (-5.70%) | 9.11 | 10.03 | 364.66K |
| 2024-12-03 | 9.89 | 9.92 | ↑$0.03 (0.30%) | 9.62 | 10.10 | 291.04K |
| 2024-12-02 | 9.42 | 9.92 | ↑$0.50 (5.31%) | 9.34 | 10.02 | 325.88K |
| 2024-11-29 | 10.22 | 9.30 | ↓$0.92 (-9.00%) | 9.22 | 10.22 | 219.21K |
| 2024-11-27 | 10.25 | 10.06 | ↓$0.19 (-1.85%) | 9.41 | 10.45 | 427.68K |
| 2024-11-26 | 8.75 | 10.02 | ↑$1.27 (14.51%) | 8.68 | 10.05 | 654.88K |
| 2024-11-25 | 8.88 | 8.74 | ↓$0.14 (-1.58%) | 8.34 | 9.85 | 570.83K |
| 2024-11-22 | 8.57 | 8.02 | ↓$0.55 (-6.42%) | 7.96 | 8.99 | 574.83K |
| 2024-11-21 | 8.61 | 8.35 | ↓$0.26 (-3.02%) | 8.25 | 8.89 | 129.65K |
| 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 |
Create an account or log in to view more rows.
$PRTH Silly Bears tricks are for kids
$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