NASDAQ:PRTH | Historical Stock Price | Priority Technology Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-12-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.40$2.17$3.37$5.25$8.15$12.672016-12-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.04$7.0446,200——
2020-12-30$7.14$7.1456,600——
2020-12-29$7.02$7.0296,000——
2020-12-28$7.31$7.31181,100——
2020-12-24$6.36$6.3627,100——
2020-12-23$6.36$6.3687,000——
2020-12-22$6.59$6.5949,900——
2020-12-21$6.62$6.62152,200——
2020-12-18$6.77$6.77175,100——
2020-12-17$6.25$6.2563,600——
2020-12-16$6.05$6.0529,500——
2020-12-15$5.85$5.8531,400——
2020-12-14$5.75$5.7585,100——
2020-12-11$5.85$5.8588,600——
2020-12-10$6.39$6.39101,600——
2020-12-09$5.97$5.97167,700——
2020-12-08$6.48$6.48175,100——
2020-12-07$5.92$5.92148,000——
2020-12-04$5.94$5.94245,000——
2020-12-03$6.31$6.311,970,200——
2020-12-02$5.33$5.33222,300——
2020-12-01$6.12$6.12620,800——
2020-11-30$4.88$4.8876,100——
2020-11-27$4.34$4.3481,000——
2020-11-25$4.65$4.65135,500——
2020-11-24$5.00$5.00254,800——
2020-11-23$4.19$4.1995,400——
2020-11-20$3.94$3.9454,100——
2020-11-19$3.68$3.6848,300——
2020-11-18$3.49$3.4971,700——
2020-11-17$3.33$3.33155,800——
2020-11-16$3.38$3.38174,100——
2020-11-13$3.34$3.34318,200——
2020-11-12$2.68$2.6847,700——
2020-11-11$2.74$2.7425,700——
2020-11-10$2.73$2.7335,800——
2020-11-09$2.69$2.6952,800——
2020-11-06$2.73$2.736,800——
2020-11-05$2.77$2.775,100——
2020-11-04$2.66$2.662,900——
2020-11-03$2.74$2.7484,600——
2020-11-02$2.85$2.856,300——
2020-10-30$2.89$2.8928,100——
2020-10-29$2.84$2.8416,200——
2020-10-28$2.69$2.6924,000——
2020-10-27$2.85$2.8510,900——
2020-10-26$2.87$2.8720,700——
2020-10-23$3.00$3.0011,100——
2020-10-22$2.90$2.9014,100——
2020-10-21$2.88$2.8815,000——
2020-10-20$2.89$2.8910,600——
2020-10-19$2.97$2.9711,000——
2020-10-16$3.02$3.0211,300——
2020-10-15$3.07$3.0713,200——
2020-10-14$3.11$3.1111,800——
2020-10-13$3.01$3.0148,200——
2020-10-12$3.06$3.0636,200——
2020-10-09$3.19$3.1918,700——
2020-10-08$3.30$3.3058,000——
2020-10-07$3.07$3.0721,200——
2020-10-06$3.02$3.0244,000——
2020-10-05$3.09$3.0929,500——
2020-10-02$3.14$3.1420,300——
2020-10-01$3.03$3.0331,800——
2020-09-30$3.16$3.16103,400——
2020-09-29$2.75$2.7565,700——
2020-09-28$2.54$2.5442,000——
2020-09-25$2.52$2.5237,300——
2020-09-24$2.51$2.5150,800——
2020-09-23$2.53$2.5385,700——
2020-09-22$3.06$3.0627,700——
2020-09-21$3.03$3.0384,100——
2020-09-18$3.25$3.25315,600——
2020-09-17$3.53$3.5379,400——
2020-09-16$3.48$3.48151,000——
2020-09-15$3.67$3.67406,300——
2020-09-14$3.32$3.32896,300——
2020-09-11$2.97$2.9771,400——
2020-09-10$2.79$2.79159,600——
2020-09-09$2.65$2.6573,300——
2020-09-08$2.67$2.6782,500——
2020-09-04$2.55$2.55110,000——
2020-09-03$2.43$2.4374,700——
2020-09-02$2.42$2.42281,900——
2020-09-01$2.33$2.335,341,200——
2020-08-31$1.95$1.9517,700——
2020-08-28$2.05$2.0526,500——
2020-08-27$1.99$1.9928,800——
2020-08-26$2.02$2.0215,700——
2020-08-25$2.11$2.1159,700——
2020-08-24$2.08$2.0844,700——
2020-08-21$2.22$2.2226,300——
2020-08-20$2.29$2.291,080,600——
2020-08-19$2.35$2.3514,500——
2020-08-18$2.23$2.2318,200——
2020-08-17$2.29$2.2947,700——
2020-08-14$2.21$2.2132,500——
2020-08-13$2.22$2.2283,600——
2020-08-12$2.25$2.2512,200——
2020-08-11$2.30$2.3015,800——
2020-08-10$2.32$2.3249,000——
2020-08-07$2.25$2.2580,900——
2020-08-06$2.38$2.389,700——
2020-08-05$2.32$2.3227,900——
2020-08-04$2.25$2.2528,900——
2020-08-03$2.25$2.2521,000——
2020-07-31$2.20$2.2027,600——
2020-07-30$2.24$2.2435,500——
2020-07-29$2.32$2.3222,000——
2020-07-28$2.33$2.3315,600——
2020-07-27$2.47$2.4737,400——
2020-07-24$2.30$2.3064,400——
2020-07-23$2.33$2.3346,800——
2020-07-22$2.52$2.5228,800——
2020-07-21$2.77$2.7762,100——
2020-07-20$2.54$2.54270,600——
2020-07-17$2.19$2.1916,400——
2020-07-16$2.05$2.0514,200——
2020-07-15$2.22$2.2226,300——
2020-07-14$2.04$2.0431,400——
2020-07-13$2.14$2.1414,200——
2020-07-10$2.25$2.256,100——
2020-07-09$2.19$2.1928,300——
2020-07-08$2.29$2.2912,400——
2020-07-07$2.34$2.3436,400——
2020-07-06$2.63$2.6324,500——
2020-07-02$2.84$2.8461,600——
2020-07-01$2.73$2.7320,200——
2020-06-30$2.59$2.5936,100——
2020-06-29$2.70$2.7033,900——
2020-06-26$2.21$2.21141,600——
2020-06-25$2.26$2.2631,800——
2020-06-24$2.21$2.2120,500——
2020-06-23$2.31$2.3115,800——
2020-06-22$2.38$2.3827,300——
2020-06-19$2.65$2.6562,300——
2020-06-18$2.54$2.5429,600——
2020-06-17$2.56$2.5685,000——
2020-06-16$2.73$2.73512,100——
2020-06-15$2.42$2.4220,100——
2020-06-12$2.47$2.4717,300——
2020-06-11$2.17$2.1742,800——
2020-06-10$2.77$2.7742,800——
2020-06-09$2.59$2.5984,300——
2020-06-08$2.67$2.67247,000——
2020-06-05$2.25$2.25191,400——
2020-06-04$1.63$1.6314,300——
2020-06-03$1.59$1.5936,700——
2020-06-02$1.58$1.5828,200——
2020-06-01$1.65$1.6518,600——
2020-05-29$1.87$1.8726,900——
2020-05-28$1.92$1.9210,600——
2020-05-27$1.85$1.8519,800——
2020-05-26$1.73$1.7323,300——
2020-05-22$1.69$1.696,500——
2020-05-21$1.66$1.666,300——
2020-05-20$1.66$1.6637,800——
2020-05-19$1.43$1.4325,600——
2020-05-18$1.60$1.6021,900——
2020-05-15$1.47$1.476,100——
2020-05-14$1.43$1.4317,600——
2020-05-13$1.41$1.4129,500——
2020-05-12$1.33$1.3318,500——
2020-05-11$1.55$1.5515,800——
2020-05-08$1.68$1.687,400——
2020-05-07$1.41$1.4116,500——
2020-05-06$1.42$1.4212,000——
2020-05-05$1.48$1.489,200——
2020-05-04$1.51$1.5144,100——
2020-05-01$1.52$1.5215,200——
2020-04-30$1.61$1.617,200——
2020-04-29$1.77$1.7715,600——
2020-04-28$1.73$1.736,200——
2020-04-27$1.70$1.708,200——
2020-04-24$1.55$1.552,800——
2020-04-23$1.55$1.5514,500——
2020-04-22$1.58$1.5810,100——
2020-04-21$1.56$1.5614,500——
2020-04-20$1.61$1.6121,900——
2020-04-17$1.76$1.7644,900——
2020-04-16$1.68$1.6828,600——
2020-04-15$1.77$1.7720,300——
2020-04-14$1.87$1.876,200——
2020-04-13$2.00$2.0016,400——
2020-04-09$1.99$1.9944,300——
2020-04-08$2.00$2.0012,400——
2020-04-07$1.93$1.935,700——
2020-04-06$2.08$2.088,700——
2020-04-03$1.75$1.7514,600——
2020-04-02$1.86$1.8613,800——
2020-04-01$1.88$1.8811,700——
2020-03-31$1.94$1.946,600——
2020-03-30$1.89$1.8927,800——
2020-03-27$1.98$1.9823,200——
2020-03-26$2.10$2.108,600——
2020-03-25$1.93$1.9324,500——
2020-03-24$1.81$1.8125,600——
2020-03-23$1.75$1.7517,800——
2020-03-20$1.70$1.7048,800——
2020-03-19$1.98$1.9817,500——
2020-03-18$1.70$1.7027,800——
2020-03-17$1.85$1.8519,600——
2020-03-16$1.62$1.6234,500——
2020-03-13$2.20$2.2049,800——
2020-03-12$2.20$2.2018,500——
2020-03-11$2.25$2.2587,000——
2020-03-10$2.14$2.1424,700——
2020-03-09$1.86$1.8629,300——
2020-03-06$2.03$2.038,500——
2020-03-05$2.22$2.2253,200——
2020-03-04$2.30$2.3029,500——
2020-03-03$2.36$2.3651,100——
2020-03-02$2.50$2.50105,500——
2020-02-28$2.06$2.0637,000——
2020-02-27$1.60$1.6021,700——
2020-02-26$2.22$2.2226,300——
2020-02-25$2.30$2.309,100——
2020-02-24$2.37$2.3710,800——
2020-02-21$2.36$2.3622,900——
2020-02-20$2.57$2.5714,200——
2020-02-19$2.37$2.3720,600——
2020-02-18$2.40$2.4062,200——
2020-02-14$2.16$2.16514,200——
2020-02-13$2.16$2.1643,400——
2020-02-12$2.43$2.4320,100——
2020-02-11$2.66$2.6610,800——
2020-02-10$2.70$2.70900——
2020-02-07$2.70$2.7010,000——
2020-02-06$2.73$2.738,800——
2020-02-05$2.83$2.832,000——
2020-02-04$2.80$2.807,100——
2020-02-03$2.90$2.902,400——
2020-01-31$2.99$2.995,700——
2020-01-30$3.01$3.01500——
2020-01-29$2.85$2.854,600——
2020-01-28$2.88$2.8813,900——
2020-01-27$2.95$2.9519,500——
2020-01-24$2.96$2.964,200——
2020-01-23$2.96$2.961,700——
2020-01-22$2.96$2.9613,400——
2020-01-21$3.01$3.012,200——
2020-01-17$3.01$3.0120,700——
2020-01-16$3.02$3.024,400——
2020-01-15$2.97$2.975,900——
2020-01-14$3.02$3.0220,200——
2020-01-13$3.10$3.1015,800——
2020-01-10$3.12$3.1252,300——
2020-01-09$2.85$2.8514,000——
2020-01-08$2.70$2.708,100——
2020-01-07$2.60$2.601,000——
2020-01-06$2.69$2.694,200——
2020-01-03$2.62$2.6216,300——
2020-01-02$2.68$2.686,200——