MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PRTH — Priority Technology Holdings, Inc.
NasdaqPriority Technology Holdings, Inc.
$7.78
+0.00(+0.00%)
- O
- 7.80
- H
- 7.80
- L
- 7.77
- V
- 2.17M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$7.78
Period Return+5.85%
Period High$8.89
Period Low$4.44
Avg Daily Volume551.6K
Total Trading Days365
PRTH — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $7.80 | $7.80 | $7.77 | $7.78 | +$0.00 | +0.00% | 2,170,144 | $7.79 | $7.77 $7.80 |
| Oct 6, 2026 | $7.80 | $7.80 | $7.78 | $7.78 | +$0.00 | +0.00% | 363,803 | $7.79 | $7.78 $7.80 |
| Oct 5, 2026 | $7.78 | $7.80 | $7.78 | $7.78 | +$0.00 | +0.00% | 771,845 | $7.79 | $7.78 $7.80 |
| Oct 2, 2026 | $7.78 | $7.80 | $7.78 | $7.78 | +$0.00 | +0.00% | 1,022,753 | $7.78 | $7.78 $7.80 |
| Oct 1, 2026 | $7.78 | $7.80 | $7.78 | $7.78 | $-0.02 | -0.26% | 707,234 | $7.79 | $7.78 $7.80 |
| Sep 30, 2026 | $7.78 | $7.80 | $7.78 | $7.80 | +$0.01 | +0.13% | 961,279 | $7.79 | $7.78 $7.80 |
| Sep 29, 2026 | $7.77 | $7.80 | $7.76 | $7.79 | +$0.02 | +0.26% | 1,629,729 | $7.78 | $7.76 $7.80 |
| Sep 28, 2026 | $7.78 | $7.79 | $7.77 | $7.77 | $-0.01 | -0.13% | 1,440,025 | $7.77 | $7.77 $7.79 |
| Sep 25, 2026 | $7.78 | $7.80 | $7.78 | $7.78 | $-0.01 | -0.13% | 1,179,762 | $7.79 | $7.78 $7.80 |
| Sep 24, 2026 | $7.79 | $7.81 | $7.79 | $7.79 | $-0.01 | -0.13% | 2,419,750 | $7.80 | $7.79 $7.81 |
| Sep 23, 2026 | $7.79 | $7.82 | $7.79 | $7.80 | +$0.00 | +0.00% | 3,195,692 | $7.80 | $7.79 $7.82 |
| Sep 22, 2026 | $7.80 | $7.81 | $7.78 | $7.80 | +$0.00 | +0.00% | 8,186,595 | $7.80 | $7.78 $7.81 |
| Sep 21, 2026 | $7.79 | $7.84 | $7.76 | $7.80 | +$1.97 | +33.79% | 18,689,317 | $7.77 | $7.76 $7.84 |
| Sep 18, 2026 | $5.91 | $5.91 | $5.75 | $5.83 | $-0.12 | -2.02% | 724,480 | $5.83 | $5.75 $5.91 |
| Sep 17, 2026 | $5.98 | $6.00 | $5.85 | $5.95 | +$0.06 | +1.02% | 444,641 | $5.92 | $5.85 $6.00 |
| Sep 16, 2026 | $6.00 | $6.05 | $5.84 | $5.89 | $-0.12 | -2.00% | 342,419 | $5.94 | $5.84 $6.05 |
| Sep 15, 2026 | $5.95 | $6.07 | $5.90 | $6.01 | +$0.01 | +0.08% | 288,622 | $6.01 | $5.90 $6.07 |
| Sep 14, 2026 | $5.96 | $6.08 | $5.87 | $6.01 | +$0.07 | +1.09% | 588,867 | $5.99 | $5.87 $6.08 |
| Sep 11, 2026 | $5.89 | $6.17 | $5.87 | $5.94 | +$0.18 | +3.04% | 659,855 | $6.01 | $5.87 $6.17 |
| Sep 10, 2026 | $5.67 | $5.91 | $5.52 | $5.77 | +$0.34 | +6.27% | 549,225 | $5.77 | $5.52 $5.91 |
| Sep 9, 2026 | $5.46 | $5.50 | $5.38 | $5.43 | $-0.07 | -1.18% | 272,925 | $5.44 | $5.38 $5.50 |
| Sep 8, 2026 | $5.50 | $5.53 | $5.35 | $5.49 | $-0.06 | -1.08% | 392,394 | $5.46 | $5.35 $5.53 |
| Sep 4, 2026 | $5.34 | $5.60 | $5.29 | $5.55 | +$0.13 | +2.40% | 315,853 | $5.52 | $5.29 $5.60 |
| Sep 3, 2026 | $5.47 | $5.54 | $5.32 | $5.42 | +$0.03 | +0.56% | 164,223 | $5.43 | $5.32 $5.54 |
| Sep 2, 2026 | $5.26 | $5.47 | $5.19 | $5.39 | +$0.14 | +2.67% | 348,261 | $5.40 | $5.19 $5.47 |
| Sep 1, 2026 | $5.25 | $5.38 | $5.20 | $5.25 | $-0.06 | -1.13% | 400,621 | $5.28 | $5.20 $5.38 |
| Aug 31, 2026 | $5.32 | $5.43 | $5.20 | $5.31 | $-0.07 | -1.30% | 409,447 | $5.28 | $5.20 $5.43 |
| Aug 28, 2026 | $5.41 | $5.51 | $5.34 | $5.38 | $-0.03 | -0.55% | 363,358 | $5.41 | $5.34 $5.51 |
| Aug 27, 2026 | $5.61 | $5.74 | $5.39 | $5.41 | $-0.20 | -3.57% | 322,116 | $5.45 | $5.39 $5.74 |
| Aug 26, 2026 | $5.55 | $5.71 | $5.53 | $5.61 | $-0.01 | -0.18% | 272,098 | $5.63 | $5.53 $5.71 |