5 DAY PERFORMANCE
+51.57%
1 MONTH PERFORMANCE
+4.31%
3 MONTH PERFORMANCE
+28.29%
6 MONTH PERFORMANCE
+86.36%
YEAR-TO-DATE PERFORMANCE
-1.19%
1 YEAR PERFORMANCE
+267.41%
Priority Technology Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.55 | $7.57 (0.26%) | $7.82 | $7.48 | 649,474 | $592.28 M |
| 03/11/2025 | $7.19 | $7.32 (1.81%) | $7.52 | $7.05 | 618,900 | $572.72 M |
| 03/10/2025 | $7.49 | $7.16 (-4.41%) | $7.57 | $6.64 | 1.08 M | $560.21 M |
| 03/07/2025 | $7.86 | $7.66 (-2.54%) | $7.86 | $7.20 | 1.31 M | $599.33 M |
| 03/06/2025 | $8.65 | $7.75 (-10.4%) | $8.99 | $7.61 | 1.14 M | $606.37 M |
| 03/05/2025 | $8.94 | $9.08 (1.57%) | $9.32 | $8.81 | 626,015 | $710.43 M |
| 03/04/2025 | $8.84 | $9.00 (1.81%) | $9.22 | $8.34 | 739,944 | $704.17 M |
| 03/03/2025 | $10.75 | $9.14 (-14.98%) | $10.92 | $8.86 | 815,100 | $715.12 M |
| 02/28/2025 | $10.06 | $10.73 (6.66%) | $10.73 | $9.77 | 418,303 | $836.65 M |
| 02/27/2025 | $10.65 | $10.30 (-3.29%) | $10.74 | $10.16 | 406,700 | $803.12 M |
| 02/26/2025 | $10.61 | $10.55 (-0.57%) | $10.91 | $10.43 | 432,907 | $822.62 M |
| 02/25/2025 | $10.71 | $10.46 (-2.33%) | $10.71 | $10.10 | 450,600 | $815.60 M |
| 02/24/2025 | $10.53 | $10.75 (2.09%) | $10.95 | $10.30 | 659,202 | $838.21 M |
| 02/21/2025 | $12.02 | $10.44 (-13.14%) | $12.07 | $10.36 | 714,900 | $814.04 M |
| 02/20/2025 | $11.98 | $11.82 (-1.34%) | $12.09 | $11.49 | 480,717 | $921.64 M |
| 02/19/2025 | $12.14 | $12.12 (-0.16%) | $12.47 | $12.05 | 856,100 | $945.03 M |
| 02/18/2025 | $11.47 | $12.07 (5.23%) | $12.20 | $11.44 | 1.05 M | $941.13 M |
| 02/14/2025 | $11.22 | $11.43 (1.87%) | $11.44 | $10.80 | 351,944 | $891.23 M |
| 02/13/2025 | $11.24 | $11.13 (-0.98%) | $11.31 | $10.73 | 430,233 | $867.84 M |
| 02/12/2025 | $10.50 | $11.13 (6%) | $11.20 | $10.30 | 534,100 | $867.84 M |
| 02/11/2025 | $11.32 | $10.91 (-3.62%) | $11.37 | $10.88 | 494,676 | $850.69 M |
| 02/10/2025 | $11.11 | $11.42 (2.79%) | $11.46 | $10.68 | 702,976 | $890.45 M |
| 02/07/2025 | $10.89 | $11.20 (2.85%) | $11.45 | $10.89 | 956,317 | $873.30 M |
| 02/06/2025 | $10.45 | $10.70 (2.39%) | $10.80 | $10.29 | 1.66 M | $834.31 M |
| 02/05/2025 | $10.01 | $10.26 (2.5%) | $10.43 | $9.96 | 713,500 | $800.00 M |
| 02/04/2025 | $9.69 | $10.02 (3.41%) | $10.07 | $9.69 | 465,459 | $781.29 M |
| 02/03/2025 | $9.22 | $9.61 (4.23%) | $9.64 | $8.98 | 314,900 | $749.32 M |
| 01/31/2025 | $9.78 | $9.50 (-2.86%) | $9.78 | $9.24 | 483,640 | $740.74 M |
| 01/30/2025 | $9.70 | $9.60 (-1.03%) | $9.89 | $9.54 | 310,646 | $748.54 M |
| 01/29/2025 | $9.27 | $9.59 (3.45%) | $9.73 | $9.22 | 376,123 | $747.76 M |
| 01/28/2025 | $9.27 | $9.42 (1.62%) | $9.54 | $9.02 | 278,683 | $734.51 M |
| 01/27/2025 | $9.10 | $9.24 (1.54%) | $9.49 | $8.92 | 447,000 | $720.47 M |
| 01/24/2025 | $9.00 | $9.11 (1.22%) | $9.19 | $8.92 | 448,100 | $710.33 M |
| 01/23/2025 | $9.30 | $9.03 (-2.9%) | $9.56 | $8.97 | 506,600 | $704.10 M |
| 01/22/2025 | $9.01 | $9.47 (5.11%) | $9.60 | $8.96 | 804,122 | $738.40 M |
| 01/21/2025 | $8.96 | $8.96 (0%) | $9.30 | $8.79 | 846,493 | $698.64 M |
| 01/17/2025 | $9.00 | $8.90 (-1.11%) | $9.18 | $8.77 | 1.46 M | $693.96 M |
| 01/16/2025 | $7.75 | $8.66 (11.74%) | $8.78 | $7.50 | 5.29 M | $675.25 M |
| 01/15/2025 | $9.42 | $8.06 (-14.44%) | $9.62 | $7.36 | 1.24 M | $628.46 M |
| 01/14/2025 | $9.56 | $9.57 (0.1%) | $9.89 | $9.35 | 147,012 | $746.20 M |
| 01/13/2025 | $10.50 | $9.44 (-10.1%) | $10.50 | $9.34 | 369,200 | $736.07 M |
| 01/10/2025 | $11.02 | $10.70 (-2.9%) | $11.36 | $10.68 | 236,821 | $834.31 M |
| 01/08/2025 | $11.04 | $11.40 (3.26%) | $11.53 | $10.89 | 255,264 | $888.89 M |
| 01/07/2025 | $11.44 | $11.33 (-0.96%) | $11.61 | $10.95 | 292,600 | $883.43 M |
| 01/06/2025 | $12.28 | $11.61 (-5.46%) | $12.28 | $11.29 | 468,428 | $905.27 M |
| 01/03/2025 | $11.51 | $12.29 (6.78%) | $12.30 | $11.32 | 332,317 | $958.29 M |
| 01/02/2025 | $11.83 | $11.49 (-2.87%) | $12.05 | $10.83 | 521,230 | $895.91 M |
| 12/31/2024 | $12.08 | $11.75 (-2.73%) | $12.44 | $11.53 | 917,065 | $916.18 M |
| 12/30/2024 | $11.10 | $11.49 (3.51%) | $11.87 | $10.69 | 426,286 | $895.91 M |
| 12/27/2024 | $12.01 | $11.02 (-8.24%) | $12.11 | $10.70 | 420,425 | $859.26 M |
| 12/26/2024 | $11.49 | $11.84 (3.05%) | $11.93 | $10.91 | 586,600 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
