Priority Technology Holdings, Inc. (PRTH) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Priority Technology Holdings, Inc. (PRTH) since IPO date, it would be worth $663.27 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,026.86, while $1000 invested 1 year ago would be worth $936.6. This corresponds to total returns of -33.67%, 2.69%, -6.34%, respectively, with annualized returns of -4.16%, 0.53%, -6.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.61 | 6.5 | 6.5 | 6.61 | 6.39 | 162,906 |
| July 30, 2026 | 6.75 | 6.61 | 6.61 | 6.77 | 6.57 | 215,590 |
| July 29, 2026 | 6.88 | 6.73 | 6.73 | 7.05 | 6.63 | 425,173 |
| July 28, 2026 | 6.5 | 6.89 | 6.89 | 6.9 | 6.5 | 212,397 |
| July 27, 2026 | 6.37 | 6.53 | 6.53 | 6.55 | 6.25 | 216,942 |
| July 24, 2026 | 6.3 | 6.29 | 6.29 | 6.39 | 6.19 | 238,266 |
| July 23, 2026 | 6.35 | 6.25 | 6.25 | 6.35 | 6.11 | 293,953 |
| July 22, 2026 | 6.52 | 6.44 | 6.44 | 6.55 | 6.37 | 260,227 |
| July 21, 2026 | 6.34 | 6.54 | 6.54 | 6.54 | 6.16 | 335,781 |
| July 20, 2026 | 6.69 | 6.36 | 6.36 | 6.74 | 6.35 | 343,629 |
| July 17, 2026 | 6.67 | 6.69 | 6.69 | 6.71 | 6.53 | 262,576 |
| July 16, 2026 | 6.67 | 6.79 | 6.79 | 6.83 | 6.49 | 451,206 |
| July 15, 2026 | 7.16 | 6.7 | 6.7 | 7.21 | 6.67 | 358,554 |
| July 14, 2026 | 7.12 | 7.14 | 7.14 | 7.17 | 7.01 | 242,024 |
| July 13, 2026 | 7.11 | 7.13 | 7.13 | 7.22 | 6.98 | 435,317 |
| July 10, 2026 | 7.14 | 7.11 | 7.11 | 7.22 | 7 | 278,424 |
| July 09, 2026 | 6.76 | 7.08 | 7.08 | 7.1 | 6.7 | 311,428 |
| July 08, 2026 | 6.95 | 6.77 | 6.77 | 6.95 | 6.57 | 312,040 |
| July 07, 2026 | 7.15 | 6.97 | 6.97 | 7.16 | 6.92 | 293,284 |
| July 06, 2026 | 7.16 | 7.07 | 7.07 | 7.28 | 6.84 | 498,808 |
| July 02, 2026 | 7.16 | 7.18 | 7.18 | 7.38 | 7.05 | 618,783 |
| July 01, 2026 | 6.72 | 7.16 | 7.16 | 7.18 | 6.72 | 418,621 |
| June 30, 2026 | 7.14 | 6.67 | 6.67 | 7.15 | 6.65 | 552,101 |
| June 29, 2026 | 7.29 | 7.14 | 7.14 | 7.29 | 7.03 | 754,480 |
| June 26, 2026 | 6.94 | 7.31 | 7.31 | 7.32 | 6.94 | 2.1M |
| June 25, 2026 | 7.15 | 7.01 | 7.01 | 7.15 | 6.92 | 363,896 |
| June 24, 2026 | 7.05 | 7.09 | 7.09 | 7.31 | 7.03 | 783,287 |
| June 23, 2026 | 6.94 | 7.05 | 7.05 | 7.23 | 6.89 | 461,935 |
| June 22, 2026 | 7.12 | 7.07 | 7.07 | 7.34 | 6.85 | 1.17M |
| June 18, 2026 | 6.56 | 7.17 | 7.17 | 7.44 | 6.36 | 2.41M |
| June 17, 2026 | 6.41 | 6.47 | 6.47 | 6.65 | 6.4 | 415,517 |
| June 16, 2026 | 6.32 | 6.4 | 6.4 | 6.47 | 6.31 | 285,243 |
| June 15, 2026 | 6.37 | 6.29 | 6.29 | 6.5 | 6.28 | 321,477 |
| June 12, 2026 | 6.22 | 6.15 | 6.15 | 6.32 | 6.1 | 249,478 |
| June 11, 2026 | 5.99 | 6.14 | 6.14 | 6.16 | 5.91 | 235,024 |
| June 10, 2026 | 6.02 | 6.05 | 6.05 | 6.14 | 5.99 | 212,913 |
| June 09, 2026 | 5.99 | 6.06 | 6.06 | 6.18 | 5.94 | 233,865 |
| June 08, 2026 | 5.88 | 5.96 | 5.96 | 5.99 | 5.82 | 235,651 |
| June 05, 2026 | 6.07 | 5.82 | 5.82 | 6.09 | 5.72 | 0 |
| June 04, 2026 | 5.97 | 6.06 | 6.06 | 6.11 | 5.83 | 176,549 |
| June 03, 2026 | 6.32 | 5.9 | 5.9 | 6.32 | 5.78 | 356,594 |
| June 02, 2026 | 6.48 | 6.42 | 6.42 | 6.51 | 6.31 | 159,613 |
| June 01, 2026 | 6.4 | 6.57 | 6.57 | 6.75 | 6.4 | 234,216 |
| May 29, 2026 | 6.22 | 6.39 | 6.39 | 6.62 | 6.21 | 377,033 |
| May 28, 2026 | 6.26 | 6.23 | 6.23 | 6.33 | 6.21 | 204,257 |
| May 27, 2026 | 5.93 | 6.26 | 6.26 | 6.29 | 5.93 | 321,493 |
| May 26, 2026 | 5.73 | 5.9 | 5.9 | 5.92 | 5.7 | 180,311 |
| May 22, 2026 | 5.73 | 5.73 | 5.73 | 5.79 | 5.68 | 160,439 |
| May 21, 2026 | 5.78 | 5.68 | 5.68 | 5.78 | 5.64 | 213,231 |
| May 20, 2026 | 5.72 | 5.81 | 5.81 | 5.88 | 5.53 | 148,351 |
| May 19, 2026 | 5.91 | 5.75 | 5.75 | 5.94 | 5.75 | 146,107 |
| May 18, 2026 | 5.84 | 5.95 | 5.95 | 6.07 | 5.8 | 205,854 |
| May 15, 2026 | 5.88 | 5.85 | 5.85 | 5.96 | 5.77 | 198,252 |
| May 14, 2026 | 5.87 | 5.98 | 5.98 | 6.08 | 5.7 | 291,255 |
| May 13, 2026 | 6.18 | 5.81 | 5.81 | 6.27 | 5.69 | 344,433 |
| May 12, 2026 | 6.2 | 6.17 | 6.17 | 6.26 | 5.96 | 639,159 |
| May 11, 2026 | 6.09 | 5.94 | 5.94 | 6.28 | 5.68 | 850,979 |
| May 08, 2026 | 5.5 | 5.62 | 5.62 | 5.68 | 5.43 | 182,132 |
| May 07, 2026 | 5.3 | 5.51 | 5.51 | 5.59 | 5.27 | 144,166 |
| May 06, 2026 | 5.26 | 5.26 | 5.26 | 5.27 | 5.15 | 110,260 |