-
5 DAY PERFORMANCE
-7.61% -
1 MONTH PERFORMANCE
+15.36% -
3 MONTH PERFORMANCE
+27.22% -
6 MONTH PERFORMANCE
+96.57% -
YEAR-TO-DATE PERFORMANCE
+77.25% -
1 YEAR PERFORMANCE
+98.43%
Priority Technology Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $4.90 | $4.93 (0.61%) | $5.00 | $4.79 | 48,600 | $383.24 M |
| 08/20/2024 | $4.84 | $4.79 (-1.03%) | $4.93 | $4.62 | 35,100 | $372.36 M |
| 08/19/2024 | $5.06 | $4.90 (-3.16%) | $5.06 | $4.84 | 85,800 | $380.91 M |
| 08/16/2024 | $4.94 | $4.99 (1.01%) | $5.08 | $4.93 | 18,712 | $387.90 M |
| 08/15/2024 | $4.90 | $4.97 (1.43%) | $5.00 | $4.76 | 29,200 | $386.35 M |
| 08/14/2024 | $4.71 | $4.75 (0.85%) | $4.88 | $4.64 | 47,421 | $369.25 M |
| 08/13/2024 | $4.47 | $4.72 (5.59%) | $4.81 | $4.31 | 44,800 | $366.91 M |
| 08/12/2024 | $5.17 | $4.42 (-14.51%) | $5.17 | $4.36 | 73,220 | $343.59 M |
| 08/09/2024 | $5.10 | $5.15 (0.98%) | $5.27 | $5.01 | 24,047 | $400.34 M |
| 08/08/2024 | $4.87 | $5.06 (3.9%) | $5.40 | $4.87 | 81,500 | $393.34 M |
| 08/07/2024 | $4.88 | $5.06 (3.69%) | $5.06 | $4.88 | 56,600 | $393.34 M |
| 08/06/2024 | $4.68 | $4.78 (2.14%) | $4.93 | $4.65 | 38,100 | $371.58 M |
| 08/05/2024 | $4.33 | $4.74 (9.47%) | $4.87 | $4.13 | 57,828 | $368.47 M |
| 08/02/2024 | $4.97 | $4.61 (-7.24%) | $4.97 | $4.61 | 58,400 | $359.68 M |
| 08/01/2024 | $5.93 | $5.14 (-13.32%) | $6.08 | $4.98 | 74,707 | $401.03 M |
| 07/31/2024 | $5.58 | $5.93 (6.27%) | $6.12 | $5.58 | 30,237 | $462.66 M |
| 07/30/2024 | $5.27 | $5.57 (5.69%) | $5.63 | $5.27 | 45,500 | $434.58 M |
| 07/29/2024 | $6.27 | $5.27 (-15.95%) | $6.28 | $5.27 | 78,965 | $411.17 M |
| 07/26/2024 | $6.40 | $6.30 (-1.56%) | $6.44 | $5.77 | 72,800 | $491.53 M |
| 07/25/2024 | $6.18 | $6.34 (2.59%) | $6.87 | $6.18 | 103,400 | $494.65 M |
| 07/24/2024 | $6.24 | $6.18 (-0.96%) | $6.47 | $5.92 | 63,435 | $482.17 M |
| 07/23/2024 | $5.61 | $6.23 (11.05%) | $6.31 | $5.61 | 82,951 | $486.07 M |
| 07/22/2024 | $5.07 | $5.66 (11.64%) | $5.67 | $5.02 | 54,627 | $441.60 M |
| 07/19/2024 | $5.54 | $5.20 (-6.14%) | $5.80 | $5.20 | 60,521 | $405.71 M |
| 07/18/2024 | $5.80 | $5.51 (-5%) | $5.89 | $5.46 | 35,053 | $429.90 M |
| 07/17/2024 | $5.53 | $5.74 (3.8%) | $5.82 | $5.48 | 37,325 | $447.84 M |
| 07/16/2024 | $5.60 | $5.49 (-1.96%) | $5.75 | $5.37 | 119,324 | $428.34 M |
| 07/15/2024 | $5.13 | $5.61 (9.36%) | $5.63 | $5.09 | 65,872 | $437.70 M |
| 07/12/2024 | $5.10 | $5.13 (0.59%) | $5.22 | $4.99 | 51,912 | $400.25 M |
| 07/11/2024 | $5.05 | $5.04 (-0.2%) | $5.07 | $4.97 | 40,138 | $393.23 M |
| 07/10/2024 | $5.19 | $5.02 (-3.28%) | $5.28 | $4.92 | 50,874 | $391.67 M |
| 07/09/2024 | $5.01 | $5.17 (3.19%) | $5.32 | $5.00 | 77,402 | $403.37 M |
| 07/08/2024 | $5.02 | $4.98 (-0.8%) | $5.11 | $4.94 | 56,755 | $388.54 M |
| 07/05/2024 | $4.97 | $4.96 (-0.2%) | $5.04 | $4.95 | 65,172 | $386.98 M |