-
5 DAY PERFORMANCE
+1.38% -
1 MONTH PERFORMANCE
+39.18% -
3 MONTH PERFORMANCE
+65.64% -
6 MONTH PERFORMANCE
+135.47% -
YEAR-TO-DATE PERFORMANCE
+127.53% -
1 YEAR PERFORMANCE
+137.54%
Priority Technology Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $8.57 | $8.08 (-5.72%) | $8.98 | $8.05 | 186,664 | $642.50 M |
| 11/21/2024 | $8.61 | $8.35 (-3.02%) | $8.89 | $8.25 | 129,618 | $651.07 M |
| 11/20/2024 | $9.05 | $8.56 (-5.41%) | $9.25 | $8.45 | 160,400 | $667.45 M |
| 11/19/2024 | $8.38 | $8.98 (7.16%) | $9.02 | $8.38 | 192,700 | $700.20 M |
| 11/18/2024 | $8.05 | $8.40 (4.35%) | $8.48 | $8.01 | 218,100 | $654.97 M |
| 11/15/2024 | $8.21 | $7.99 (-2.68%) | $8.21 | $7.95 | 132,500 | $623.00 M |
| 11/14/2024 | $8.38 | $8.22 (-1.91%) | $8.49 | $8.08 | 275,107 | $640.94 M |
| 11/13/2024 | $8.51 | $8.43 (-0.94%) | $8.70 | $8.31 | 212,247 | $657.31 M |
| 11/12/2024 | $7.50 | $8.55 (14%) | $8.90 | $7.49 | 352,401 | $666.67 M |
| 11/11/2024 | $7.29 | $7.39 (1.37%) | $7.40 | $7.01 | 330,300 | $576.22 M |
| 11/08/2024 | $6.83 | $6.99 (2.34%) | $7.23 | $6.75 | 93,300 | $545.03 M |
| 11/07/2024 | $6.65 | $6.63 (-0.3%) | $7.80 | $6.61 | 151,132 | $516.96 M |
| 11/06/2024 | $6.00 | $6.64 (10.67%) | $6.66 | $5.96 | 109,700 | $517.74 M |
| 11/05/2024 | $5.05 | $5.63 (11.49%) | $5.70 | $5.01 | 89,900 | $438.99 M |
| 11/04/2024 | $5.26 | $5.05 (-3.99%) | $5.27 | $5.04 | 94,817 | $392.57 M |
| 11/01/2024 | $5.44 | $5.34 (-1.84%) | $5.53 | $5.21 | 42,700 | $415.11 M |
| 10/31/2024 | $5.48 | $5.39 (-1.64%) | $5.56 | $5.35 | 29,400 | $419.00 M |
| 10/30/2024 | $5.55 | $5.56 (0.18%) | $5.78 | $5.55 | 25,100 | $432.21 M |
| 10/29/2024 | $5.40 | $5.55 (2.78%) | $5.55 | $5.37 | 31,412 | $431.43 M |
| 10/28/2024 | $5.34 | $5.46 (2.25%) | $5.50 | $5.34 | 35,800 | $424.44 M |
| 10/25/2024 | $5.31 | $5.26 (-0.94%) | $5.43 | $5.25 | 121,114 | $408.89 M |
| 10/24/2024 | $5.70 | $5.34 (-6.32%) | $5.72 | $5.33 | 35,600 | $415.11 M |
| 10/23/2024 | $5.78 | $5.62 (-2.77%) | $5.82 | $5.62 | 41,500 | $436.88 M |
| 10/22/2024 | $5.95 | $5.82 (-2.18%) | $6.01 | $5.74 | 59,147 | $452.42 M |
| 10/21/2024 | $6.24 | $6.00 (-3.85%) | $6.33 | $6.00 | 25,306 | $466.42 M |
| 10/18/2024 | $6.53 | $6.29 (-3.68%) | $6.53 | $6.28 | 18,500 | $488.96 M |
| 10/17/2024 | $6.58 | $6.48 (-1.52%) | $6.61 | $6.37 | 55,900 | $503.73 M |
| 10/16/2024 | $6.43 | $6.51 (1.24%) | $6.64 | $6.35 | 163,842 | $506.06 M |
| 10/15/2024 | $6.23 | $6.35 (1.93%) | $6.49 | $6.21 | 24,000 | $493.62 M |
| 10/14/2024 | $6.38 | $6.24 (-2.19%) | $6.40 | $6.21 | 24,100 | $485.07 M |
| 10/11/2024 | $6.36 | $6.34 (-0.31%) | $6.42 | $6.31 | 18,943 | $492.85 M |
| 10/10/2024 | $6.38 | $6.33 (-0.78%) | $6.49 | $6.28 | 28,300 | $492.07 M |
| 10/09/2024 | $6.18 | $6.46 (4.53%) | $6.50 | $6.17 | 25,400 | $502.17 M |
| 10/08/2024 | $6.54 | $6.12 (-6.42%) | $6.54 | $6.12 | 30,400 | $475.74 M |
| 10/07/2024 | $6.25 | $6.46 (3.36%) | $6.47 | $6.18 | 24,200 | $502.17 M |
| 10/04/2024 | $6.20 | $6.30 (1.61%) | $6.38 | $6.15 | 25,700 | $489.74 M |
| 10/03/2024 | $5.95 | $6.03 (1.34%) | $6.17 | $5.92 | 41,618 | $468.75 M |
| 10/02/2024 | $6.14 | $5.90 (-3.91%) | $6.30 | $5.90 | 45,942 | $458.64 M |
| 10/01/2024 | $6.74 | $6.25 (-7.27%) | $6.83 | $6.23 | 100,782 | $485.85 M |
| 09/30/2024 | $6.85 | $6.83 (-0.29%) | $6.90 | $6.71 | 38,200 | $530.94 M |
| 09/27/2024 | $7.04 | $6.85 (-2.7%) | $7.04 | $6.72 | 67,433 | $532.49 M |
| 09/26/2024 | $7.21 | $6.98 (-3.19%) | $7.38 | $6.84 | 64,069 | $542.60 M |
| 09/25/2024 | $7.11 | $7.05 (-0.84%) | $7.22 | $6.96 | 46,444 | $548.04 M |
| 09/24/2024 | $6.85 | $7.16 (4.53%) | $7.17 | $6.69 | 84,800 | $556.59 M |
| 09/23/2024 | $6.84 | $6.85 (0.15%) | $6.94 | $6.63 | 64,322 | $532.49 M |
| 09/20/2024 | $6.71 | $6.75 (0.6%) | $6.85 | $6.55 | 162,100 | $524.72 M |
| 09/19/2024 | $6.50 | $6.66 (2.46%) | $6.77 | $6.38 | 58,054 | $517.72 M |
| 09/18/2024 | $6.82 | $6.35 (-6.89%) | $7.00 | $6.20 | 162,600 | $493.62 M |
| 09/17/2024 | $6.20 | $6.73 (8.55%) | $6.85 | $5.97 | 161,100 | $523.16 M |
| 09/16/2024 | $6.33 | $6.02 (-4.9%) | $6.33 | $5.96 | 138,500 | $467.97 M |
| 09/13/2024 | $6.22 | $6.23 (0.16%) | $6.34 | $6.00 | 187,715 | $484.30 M |
| 09/12/2024 | $5.85 | $6.20 (5.98%) | $6.23 | $5.85 | 237,803 | $481.96 M |
| 09/11/2024 | $5.57 | $5.80 (4.13%) | $5.84 | $5.50 | 16,635 | $450.87 M |
| 09/10/2024 | $5.38 | $5.62 (4.46%) | $5.63 | $5.32 | 17,731 | $436.88 M |
| 09/09/2024 | $5.15 | $5.50 (6.8%) | $5.58 | $5.15 | 26,248 | $427.55 M |
| 09/06/2024 | $5.41 | $5.16 (-4.62%) | $5.42 | $5.02 | 35,200 | $401.12 M |
| 09/05/2024 | $5.84 | $5.47 (-6.34%) | $5.84 | $5.35 | 46,545 | $425.22 M |
| 09/04/2024 | $5.77 | $5.77 (0%) | $5.92 | $5.60 | 31,300 | $448.54 M |
| 09/03/2024 | $6.00 | $5.87 (-2.17%) | $6.00 | $5.74 | 52,641 | $456.31 M |
| 08/30/2024 | $5.96 | $6.00 (0.67%) | $6.00 | $5.88 | 25,608 | $466.42 M |
| 08/29/2024 | $5.95 | $5.99 (0.67%) | $6.34 | $5.85 | 65,705 | $465.64 M |
| 08/28/2024 | $5.87 | $5.86 (-0.17%) | $5.99 | $5.73 | 71,129 | $455.53 M |
| 08/27/2024 | $5.71 | $5.88 (2.98%) | $5.97 | $5.48 | 26,500 | $457.09 M |
| 08/26/2024 | $5.22 | $5.69 (9%) | $5.69 | $5.19 | 51,525 | $442.32 M |
| 08/23/2024 | $4.91 | $5.13 (4.48%) | $5.15 | $4.91 | 45,434 | $398.79 M |
| 08/22/2024 | $4.99 | $4.89 (-2%) | $5.00 | $4.89 | 18,700 | $380.13 M |