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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.56$3.5640,300——
2023-12-28$3.64$3.6414,600——
2023-12-27$3.79$3.7913,000——
2023-12-26$3.59$3.5927,500——
2023-12-22$3.46$3.4633,700——
2023-12-21$3.72$3.7217,100——
2023-12-20$3.60$3.6020,200——
2023-12-19$3.46$3.4638,200——
2023-12-18$3.81$3.8121,500——
2023-12-15$4.07$4.07153,700——
2023-12-14$4.10$4.1061,800——
2023-12-13$3.62$3.6238,300——
2023-12-12$2.95$2.9531,200——
2023-12-11$2.91$2.9126,700——
2023-12-08$2.98$2.9828,700——
2023-12-07$2.96$2.9641,200——
2023-12-06$2.91$2.9119,700——
2023-12-05$2.98$2.9811,600——
2023-12-04$3.07$3.0710,500——
2023-12-01$3.05$3.0541,000——
2023-11-30$3.00$3.0030,100——
2023-11-29$3.23$3.2313,200——
2023-11-28$3.18$3.184,900——
2023-11-27$3.31$3.3116,700——
2023-11-24$3.48$3.483,800——
2023-11-22$3.41$3.414,000——
2023-11-21$3.35$3.356,800——
2023-11-20$3.45$3.454,300——
2023-11-17$3.49$3.4930,500——
2023-11-16$3.77$3.7722,100——
2023-11-15$3.91$3.9112,400——
2023-11-14$3.83$3.8317,700——
2023-11-13$3.54$3.5411,500——
2023-11-10$3.53$3.5317,600——
2023-11-09$3.12$3.1211,100——
2023-11-08$3.30$3.3012,900——
2023-11-07$3.55$3.5516,800——
2023-11-06$3.53$3.538,200——
2023-11-03$3.62$3.6215,200——
2023-11-02$3.43$3.439,900——
2023-11-01$3.49$3.4914,300——
2023-10-31$3.75$3.7524,100——
2023-10-30$3.56$3.5639,100——
2023-10-27$3.12$3.1215,500——
2023-10-26$3.22$3.228,100——
2023-10-25$3.11$3.1113,100——
2023-10-24$3.10$3.1012,500——
2023-10-23$3.11$3.1135,500——
2023-10-20$3.13$3.1327,400——
2023-10-19$3.15$3.1513,900——
2023-10-18$3.25$3.257,100——
2023-10-17$3.28$3.2820,000——
2023-10-16$3.27$3.278,300——
2023-10-13$3.23$3.238,100——
2023-10-12$3.14$3.1413,000——
2023-10-11$3.22$3.2212,100——
2023-10-10$3.33$3.3312,800——
2023-10-09$3.35$3.3515,000——
2023-10-06$3.28$3.286,700——
2023-10-05$3.18$3.1822,200——
2023-10-04$3.15$3.159,900——
2023-10-03$3.10$3.1021,600——
2023-10-02$3.11$3.1125,100——
2023-09-29$3.24$3.2414,600——
2023-09-28$3.28$3.285,900——
2023-09-27$3.27$3.2723,800——
2023-09-26$3.16$3.1612,400——
2023-09-25$3.26$3.267,700——
2023-09-22$3.20$3.2013,700——
2023-09-21$3.13$3.1319,900——
2023-09-20$3.09$3.0946,400——
2023-09-19$3.19$3.1947,300——
2023-09-18$3.24$3.2419,700——
2023-09-15$3.39$3.3988,700——
2023-09-14$3.42$3.4227,400——
2023-09-13$3.56$3.5620,300——
2023-09-12$3.66$3.666,200——
2023-09-11$3.55$3.5513,100——
2023-09-08$3.48$3.4840,700——
2023-09-07$3.12$3.12128,300——
2023-09-06$3.60$3.609,400——
2023-09-05$3.69$3.697,500——
2023-09-01$3.71$3.7113,800——
2023-08-31$3.71$3.7124,400——
2023-08-30$3.55$3.5521,900——
2023-08-29$3.52$3.5252,900——
2023-08-28$3.92$3.925,500——
2023-08-25$4.00$4.0010,100——
2023-08-24$3.85$3.8517,800——
2023-08-23$3.83$3.8315,200——
2023-08-22$3.81$3.8116,700——
2023-08-21$4.03$4.036,100——
2023-08-18$4.05$4.0514,700——
2023-08-17$4.12$4.1215,100——
2023-08-16$4.13$4.1310,600——
2023-08-15$4.12$4.128,200——
2023-08-14$4.12$4.129,800——
2023-08-11$4.20$4.2017,000——
2023-08-10$4.00$4.0010,100——
2023-08-09$4.00$4.0017,100——
2023-08-08$4.38$4.3810,200——
2023-08-07$4.23$4.2310,200——
2023-08-04$4.33$4.337,600——
2023-08-03$4.21$4.219,800——
2023-08-02$4.34$4.346,800——
2023-08-01$4.36$4.367,300——
2023-07-31$4.50$4.5046,600——
2023-07-28$4.22$4.2210,300——
2023-07-27$4.12$4.1213,700——
2023-07-26$4.25$4.2512,500——
2023-07-25$4.10$4.107,600——
2023-07-24$4.06$4.063,000——
2023-07-21$4.14$4.1418,400——
2023-07-20$4.01$4.0110,800——
2023-07-19$4.02$4.0215,600——
2023-07-18$4.10$4.1012,700——
2023-07-17$3.86$3.869,200——
2023-07-14$3.71$3.7112,500——
2023-07-13$3.78$3.7812,900——
2023-07-12$3.84$3.8413,600——
2023-07-11$3.79$3.7924,400——
2023-07-10$3.66$3.6615,200——
2023-07-07$3.50$3.50113,300——
2023-07-06$3.34$3.3424,800——
2023-07-05$3.57$3.5712,900——
2023-07-03$3.69$3.692,400——
2023-06-30$3.62$3.6211,000——
2023-06-29$3.43$3.4324,400——
2023-06-28$3.40$3.4014,800——
2023-06-27$3.49$3.4936,900——
2023-06-26$3.46$3.4622,400——
2023-06-23$3.56$3.56231,500——
2023-06-22$3.54$3.548,200——
2023-06-21$3.37$3.3726,200——
2023-06-20$3.30$3.3023,100——
2023-06-16$3.37$3.3778,100——
2023-06-15$3.70$3.7039,400——
2023-06-14$3.70$3.7020,200——
2023-06-13$3.83$3.8319,600——
2023-06-12$3.95$3.9514,700——
2023-06-09$3.91$3.915,700——
2023-06-08$4.01$4.019,200——
2023-06-07$4.00$4.0046,600——
2023-06-06$3.99$3.9916,300——
2023-06-05$3.86$3.8612,800——
2023-06-02$3.70$3.7041,800——
2023-06-01$3.62$3.629,400——
2023-05-31$3.58$3.5828,900——
2023-05-30$3.58$3.5823,800——
2023-05-26$3.37$3.377,800——
2023-05-25$3.26$3.2621,200——
2023-05-24$3.44$3.4414,500——
2023-05-23$3.37$3.3736,400——
2023-05-22$3.59$3.5932,200——
2023-05-19$3.75$3.7513,400——
2023-05-18$3.72$3.7214,900——
2023-05-17$3.55$3.558,800——
2023-05-16$3.48$3.486,200——
2023-05-15$3.58$3.5814,100——
2023-05-12$3.60$3.605,100——
2023-05-11$3.66$3.6617,800——
2023-05-10$3.66$3.6611,700——
2023-05-09$3.52$3.5213,900——
2023-05-08$3.66$3.6610,700——
2023-05-05$3.55$3.5510,100——
2023-05-04$3.33$3.3330,700——
2023-05-03$3.18$3.1842,900——
2023-05-02$3.01$3.0118,000——
2023-05-01$3.31$3.317,100——
2023-04-28$3.21$3.2124,100——
2023-04-27$3.39$3.3933,700——
2023-04-26$3.20$3.2020,700——
2023-04-25$3.48$3.4811,800——
2023-04-24$3.50$3.5015,900——
2023-04-21$3.56$3.5652,300——
2023-04-20$3.60$3.6018,100——
2023-04-19$3.49$3.4912,700——
2023-04-18$3.63$3.6318,500——
2023-04-17$3.74$3.7431,000——
2023-04-14$3.84$3.8415,100——
2023-04-13$3.94$3.9412,100——
2023-04-12$4.08$4.0810,900——
2023-04-11$4.19$4.1916,800——
2023-04-10$4.30$4.3021,700——
2023-04-06$3.92$3.9223,900——
2023-04-05$3.76$3.7619,800——
2023-04-04$3.73$3.7338,800——
2023-04-03$3.67$3.6753,900——
2023-03-31$3.59$3.5927,100——
2023-03-30$3.45$3.4520,700——
2023-03-29$3.74$3.7414,300——
2023-03-28$3.75$3.75154,100——
2023-03-27$4.23$4.2324,200——
2023-03-24$4.05$4.0512,400——
2023-03-23$3.90$3.9017,100——
2023-03-22$3.83$3.8310,000——
2023-03-21$3.83$3.8332,000——
2023-03-20$3.35$3.3557,300——
2023-03-17$3.63$3.6365,000——
2023-03-16$3.71$3.7129,900——
2023-03-15$3.74$3.7426,000——
2023-03-14$3.78$3.7825,700——
2023-03-13$3.60$3.6053,400——
2023-03-10$3.56$3.5628,100——
2023-03-09$3.82$3.8212,700——
2023-03-08$3.94$3.948,200——
2023-03-07$3.97$3.9715,900——
2023-03-06$3.81$3.8154,900——
2023-03-03$4.01$4.0134,100——
2023-03-02$3.60$3.6060,700——
2023-03-01$3.96$3.9618,900——
2023-02-28$3.92$3.9220,100——
2023-02-27$4.00$4.005,300——
2023-02-24$3.93$3.9310,800——
2023-02-23$4.12$4.124,400——
2023-02-22$4.10$4.1022,700——
2023-02-21$4.27$4.2721,600——
2023-02-17$4.32$4.3229,000——
2023-02-16$4.34$4.3412,000——
2023-02-15$4.31$4.3113,500——
2023-02-14$4.33$4.339,000——
2023-02-13$4.38$4.3810,000——
2023-02-10$4.49$4.498,400——
2023-02-09$4.48$4.4817,600——
2023-02-08$4.61$4.6112,200——
2023-02-07$4.65$4.6524,000——
2023-02-06$4.62$4.6212,600——
2023-02-03$4.73$4.7315,400——
2023-02-02$4.88$4.8827,700——
2023-02-01$5.25$5.2544,000——
2023-01-31$4.81$4.8125,800——
2023-01-30$4.71$4.7123,900——
2023-01-27$4.47$4.4724,700——
2023-01-26$4.48$4.4838,800——
2023-01-25$4.23$4.2337,200——
2023-01-24$3.94$3.9438,800——
2023-01-23$3.97$3.9738,100——
2023-01-20$3.92$3.9254,900——
2023-01-19$4.04$4.0455,400——
2023-01-18$4.15$4.1534,500——
2023-01-17$4.55$4.5526,900——
2023-01-13$4.86$4.8620,500——
2023-01-12$5.14$5.1420,100——
2023-01-11$5.20$5.2013,400——
2023-01-10$5.42$5.4210,500——
2023-01-09$5.26$5.2619,700——
2023-01-06$5.33$5.3325,700——
2023-01-05$5.10$5.1029,700——
2023-01-04$5.31$5.315,500——
2023-01-03$5.23$5.2345,400——