Priority Technology Holdings, Inc. (PRTH) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PRTH Historical Return
If you invested $1000 in Priority Technology Holdings, Inc. (PRTH) since IPO date, it would be worth $798.47 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,504.81, while $1000 invested 1 year ago would be worth $1,083.8. This corresponds to total returns of -20.15%, 50.48%, 8.38%, respectively, with annualized returns of -2.25%, 8.51%, 8.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PRTH Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 7.83 | 7.82 | 7.82 | 7.83 | 7.81 | 288,717 |
| October 20, 2026 | 7.83 | 7.81 | 7.81 | 7.83 | 7.81 | 435,851 |
| October 19, 2026 | 7.83 | 7.81 | 7.81 | 7.83 | 7.81 | 461,993 |
| October 16, 2026 | 7.83 | 7.82 | 7.82 | 7.84 | 7.82 | 262,355 |
| October 15, 2026 | 7.82 | 7.82 | 7.82 | 7.84 | 7.82 | 395,366 |
| October 14, 2026 | 7.82 | 7.82 | 7.82 | 7.85 | 7.81 | 778,705 |
| October 13, 2026 | 7.8 | 7.81 | 7.81 | 7.82 | 7.8 | 757,294 |
| October 12, 2026 | 7.8 | 7.79 | 7.79 | 7.81 | 7.79 | 517,032 |
| October 09, 2026 | 7.79 | 7.81 | 7.81 | 7.81 | 7.79 | 758,183 |
| October 08, 2026 | 7.78 | 7.8 | 7.8 | 7.8 | 7.78 | 1.24M |
| October 07, 2026 | 7.79 | 7.78 | 7.78 | 7.8 | 7.77 | 2.17M |
| October 06, 2026 | 7.8 | 7.78 | 7.78 | 7.8 | 7.78 | 362,003 |
| October 05, 2026 | 7.78 | 7.78 | 7.78 | 7.8 | 7.78 | 771,844 |
| October 02, 2026 | 7.78 | 7.78 | 7.78 | 7.8 | 7.78 | 1.02M |
| October 01, 2026 | 7.78 | 7.78 | 7.78 | 7.8 | 7.78 | 707,226 |
| September 30, 2026 | 7.78 | 7.8 | 7.8 | 7.8 | 7.78 | 961,130 |
| September 29, 2026 | 7.77 | 7.79 | 7.79 | 7.8 | 7.76 | 1.63M |
| September 28, 2026 | 7.78 | 7.77 | 7.77 | 7.79 | 7.77 | 1.44M |
| September 25, 2026 | 7.78 | 7.78 | 7.78 | 7.8 | 7.78 | 1.18M |
| September 24, 2026 | 7.79 | 7.79 | 7.79 | 7.81 | 7.79 | 2.42M |
| September 23, 2026 | 7.79 | 7.8 | 7.8 | 7.82 | 7.79 | 3.2M |
| September 22, 2026 | 7.8 | 7.8 | 7.8 | 7.81 | 7.78 | 8.19M |
| September 21, 2026 | 7.78 | 7.8 | 7.8 | 7.84 | 7.76 | 18.69M |
| September 18, 2026 | 5.91 | 5.83 | 5.83 | 5.91 | 5.75 | 724,479 |
| September 17, 2026 | 5.98 | 5.95 | 5.95 | 6 | 5.85 | 444,640 |
| September 16, 2026 | 6 | 5.89 | 5.89 | 6.05 | 5.84 | 342,419 |
| September 15, 2026 | 5.95 | 6.01 | 6.01 | 6.07 | 5.9 | 288,622 |
| September 11, 2026 | 5.89 | 5.94 | 5.94 | 6.17 | 5.87 | 659,853 |
| September 10, 2026 | 5.67 | 5.77 | 5.77 | 5.91 | 5.52 | 548,921 |
| September 09, 2026 | 5.46 | 5.43 | 5.43 | 5.5 | 5.38 | 272,925 |
| September 08, 2026 | 5.5 | 5.49 | 5.49 | 5.53 | 5.35 | 392,102 |
| September 04, 2026 | 5.34 | 5.55 | 5.55 | 5.6 | 5.29 | 315,711 |
| September 03, 2026 | 5.47 | 5.42 | 5.42 | 5.54 | 5.32 | 164,222 |
| September 02, 2026 | 5.26 | 5.39 | 5.39 | 5.47 | 5.19 | 348,933 |
| September 01, 2026 | 5.25 | 5.25 | 5.25 | 5.38 | 5.2 | 400,621 |
| August 31, 2026 | 5.32 | 5.31 | 5.31 | 5.43 | 5.2 | 409,894 |
| August 28, 2026 | 5.41 | 5.38 | 5.38 | 5.51 | 5.34 | 363,358 |
| August 27, 2026 | 5.61 | 5.41 | 5.41 | 5.74 | 5.39 | 321,715 |
| August 26, 2026 | 5.55 | 5.61 | 5.61 | 5.71 | 5.53 | 272,097 |
| August 25, 2026 | 5.7 | 5.62 | 5.62 | 5.84 | 5.53 | 422,158 |
| August 24, 2026 | 5.61 | 5.69 | 5.69 | 5.84 | 5.61 | 285,568 |
| August 21, 2026 | 5.64 | 5.61 | 5.61 | 5.68 | 5.43 | 420,252 |
| August 20, 2026 | 5.56 | 5.59 | 5.59 | 5.68 | 5.43 | 265,747 |
| August 19, 2026 | 5.63 | 5.63 | 5.63 | 5.77 | 5.53 | 0 |
| August 18, 2026 | 5.35 | 5.61 | 5.61 | 5.63 | 5.33 | 454,604 |
| August 17, 2026 | 5.46 | 5.34 | 5.34 | 5.47 | 5.28 | 377,223 |
| August 14, 2026 | 5.62 | 5.49 | 5.49 | 5.69 | 5.46 | 475,481 |
| August 13, 2026 | 5.23 | 5.56 | 5.56 | 5.6 | 5.2 | 843,912 |
| August 12, 2026 | 5.23 | 5.18 | 5.18 | 5.3 | 5.1 | 0 |
| August 11, 2026 | 5.29 | 5.21 | 5.21 | 5.32 | 5.18 | 0 |
| August 10, 2026 | 5.3 | 5.23 | 5.23 | 5.39 | 5.12 | 670,434 |
| August 07, 2026 | 5.39 | 5.39 | 5.39 | 5.5 | 5.17 | 1.02M |
| August 06, 2026 | 6.45 | 5.38 | 5.38 | 6.5 | 5.16 | 1.62M |
| August 05, 2026 | 6.8 | 6.66 | 6.66 | 6.8 | 6.56 | 257,518 |
| August 04, 2026 | 6.7 | 6.71 | 6.71 | 6.77 | 6.62 | 214,842 |
| August 03, 2026 | 6.59 | 6.67 | 6.67 | 6.78 | 6.58 | 208,242 |
| 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 |
AD
