5 DAY PERFORMANCE
+37.83%
1 MONTH PERFORMANCE
+17.69%
3 MONTH PERFORMANCE
+72.85%
6 MONTH PERFORMANCE
+143.62%
YEAR-TO-DATE PERFORMANCE
+232.58%
1 YEAR PERFORMANCE
+212.40%
Priority Technology Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $11.49 | $11.84 (3.05%) | $11.93 | $10.91 | 581,995 | $923.20 M |
| 12/24/2024 | $9.50 | $10.83 (14%) | $11.15 | $9.41 | 868,600 | $844.45 M |
| 12/23/2024 | $8.45 | $9.22 (9.11%) | $9.34 | $8.45 | 333,509 | $718.91 M |
| 12/20/2024 | $8.47 | $8.59 (1.42%) | $8.82 | $8.17 | 354,117 | $669.79 M |
| 12/19/2024 | $9.40 | $8.64 (-8.09%) | $9.40 | $8.60 | 327,489 | $673.69 M |
| 12/18/2024 | $9.50 | $8.95 (-5.79%) | $9.94 | $8.80 | 288,800 | $697.86 M |
| 12/17/2024 | $9.23 | $9.41 (1.95%) | $10.00 | $9.20 | 333,041 | $733.73 M |
| 12/16/2024 | $8.98 | $9.18 (2.23%) | $9.21 | $8.95 | 184,500 | $715.79 M |
| 12/13/2024 | $9.12 | $9.05 (-0.77%) | $9.25 | $8.91 | 146,600 | $705.66 M |
| 12/12/2024 | $9.75 | $9.12 (-6.46%) | $9.78 | $9.03 | 184,875 | $711.11 M |
| 12/11/2024 | $9.67 | $9.86 (1.96%) | $10.03 | $9.39 | 322,012 | $768.81 M |
| 12/10/2024 | $9.13 | $9.49 (3.94%) | $9.62 | $9.03 | 263,016 | $739.96 M |
| 12/09/2024 | $9.64 | $9.19 (-4.67%) | $9.64 | $8.80 | 573,826 | $716.57 M |
| 12/06/2024 | $9.83 | $9.61 (-2.24%) | $9.86 | $9.10 | 226,416 | $749.32 M |
| 12/05/2024 | $9.59 | $9.79 (2.09%) | $10.05 | $9.04 | 365,600 | $763.36 M |
| 12/04/2024 | $10.00 | $9.43 (-5.7%) | $10.03 | $9.11 | 364,700 | $735.29 M |
| 12/03/2024 | $9.89 | $9.92 (0.3%) | $10.10 | $9.62 | 291,037 | $773.49 M |
| 12/02/2024 | $9.42 | $9.92 (5.31%) | $10.02 | $9.34 | 325,876 | $773.49 M |
| 11/29/2024 | $10.22 | $9.30 (-9%) | $10.22 | $9.22 | 219,212 | $725.15 M |
| 11/27/2024 | $10.25 | $10.06 (-1.85%) | $10.45 | $9.41 | 427,704 | $784.41 M |
| 11/26/2024 | $8.75 | $10.02 (14.51%) | $10.05 | $8.68 | 654,878 | $781.29 M |
| 11/25/2024 | $8.88 | $8.74 (-1.58%) | $9.85 | $8.34 | 570,829 | $681.48 M |
| 11/22/2024 | $8.57 | $8.02 (-6.42%) | $8.99 | $7.96 | 574,825 | $625.34 M |
| 11/21/2024 | $8.61 | $8.35 (-3.02%) | $8.89 | $8.25 | 129,648 | $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 |