Priority Technology Holdings, Inc. (PRTH) NASDAQ
6.41
-0.1553(-2.36%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.41
-0.1553(-2.36%)
Currency In USD
If you invested $1000 in Priority Technology Holdings, Inc. (PRTH) since IPO date, it would be worth $654.56 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $827.7, while $1000 invested 1 year ago would be worth $755.56. This corresponds to total returns of -34.54%, -17.23%, -24.44%, respectively, with annualized returns of -4.37%, -3.71%, -24.44%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 5.3 | 5.23 | 5.23 | 5.33 | 5.1 | 172,803 |
| May 04, 2026 | 5.33 | 5.3 | 5.3 | 5.42 | 5.26 | 123,970 |
| May 01, 2026 | 5.23 | 5.33 | 5.33 | 5.38 | 5.17 | 148,273 |
| April 30, 2026 | 5.15 | 5.18 | 5.18 | 5.21 | 5.1 | 179,326 |
| April 29, 2026 | 5.36 | 5.14 | 5.14 | 5.43 | 5.13 | 107,635 |
| April 28, 2026 | 5.35 | 5.41 | 5.41 | 5.47 | 5.3 | 113,434 |
| April 27, 2026 | 5.33 | 5.36 | 5.36 | 5.42 | 5.3 | 89,628 |
| April 24, 2026 | 5.3 | 5.33 | 5.33 | 5.34 | 5.17 | 84,724 |
| April 23, 2026 | 5.41 | 5.28 | 5.28 | 5.44 | 5.19 | 151,844 |
| April 22, 2026 | 5.27 | 5.45 | 5.45 | 5.46 | 5.24 | 253,352 |
| April 21, 2026 | 5.31 | 5.24 | 5.24 | 5.39 | 5.1 | 228,713 |
| April 20, 2026 | 5.18 | 5.31 | 5.31 | 5.32 | 5.14 | 155,789 |
| April 17, 2026 | 5.08 | 5.15 | 5.15 | 5.41 | 5.07 | 617,926 |
| April 16, 2026 | 5 | 4.99 | 4.99 | 5.05 | 4.91 | 312,919 |
| April 15, 2026 | 4.93 | 5 | 5 | 5.16 | 4.93 | 506,663 |
| April 14, 2026 | 4.81 | 4.93 | 4.93 | 4.93 | 4.81 | 143,984 |
| April 13, 2026 | 4.64 | 4.81 | 4.81 | 4.84 | 4.61 | 254,972 |
| April 10, 2026 | 4.94 | 4.65 | 4.65 | 4.94 | 4.58 | 481,526 |
| April 09, 2026 | 4.95 | 4.92 | 4.92 | 4.97 | 4.86 | 194,677 |
| April 08, 2026 | 5.03 | 4.99 | 4.99 | 5.07 | 4.93 | 148,933 |
| April 07, 2026 | 4.92 | 4.83 | 4.83 | 4.95 | 4.78 | 155,621 |
| April 06, 2026 | 4.78 | 4.89 | 4.89 | 5 | 4.76 | 157,033 |
| April 02, 2026 | 4.64 | 4.79 | 4.79 | 4.82 | 4.57 | 185,467 |
| April 01, 2026 | 4.76 | 4.69 | 4.69 | 4.82 | 4.67 | 179,831 |
| March 31, 2026 | 4.78 | 4.72 | 4.72 | 4.81 | 4.61 | 216,720 |
| March 30, 2026 | 4.64 | 4.7 | 4.7 | 4.83 | 4.63 | 271,934 |
| March 27, 2026 | 4.76 | 4.64 | 4.64 | 4.77 | 4.63 | 285,661 |
| March 26, 2026 | 4.7 | 4.81 | 4.81 | 4.83 | 4.68 | 167,598 |
| March 25, 2026 | 4.92 | 4.71 | 4.71 | 4.95 | 4.7 | 209,838 |
| March 24, 2026 | 5 | 4.85 | 4.85 | 5.01 | 4.85 | 197,555 |
| March 23, 2026 | 5.03 | 5.06 | 5.06 | 5.07 | 4.9 | 227,248 |
| March 20, 2026 | 4.91 | 4.88 | 4.88 | 4.95 | 4.85 | 321,680 |
| March 19, 2026 | 4.95 | 4.94 | 4.94 | 5 | 4.82 | 316,581 |
| March 18, 2026 | 5.1 | 4.94 | 4.94 | 5.17 | 4.91 | 515,518 |
| March 17, 2026 | 5.11 | 5.1 | 5.1 | 5.22 | 5.1 | 130,662 |
| March 16, 2026 | 5.05 | 5.07 | 5.07 | 5.17 | 5.02 | 317,821 |
| March 13, 2026 | 5.02 | 4.96 | 4.96 | 5.15 | 4.87 | 512,230 |
| March 12, 2026 | 5.16 | 5 | 5 | 5.23 | 4.96 | 589,102 |
| March 11, 2026 | 5.35 | 5.21 | 5.21 | 5.43 | 5.06 | 552,694 |
| March 10, 2026 | 5.07 | 5.41 | 5.41 | 5.66 | 4.96 | 728,498 |
| March 09, 2026 | 5.54 | 5.38 | 5.38 | 5.54 | 5.3 | 491,338 |
| March 06, 2026 | 5.63 | 5.62 | 5.62 | 5.7 | 5.56 | 149,604 |