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 $606.12 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,095.94, while $1000 invested 1 year ago would be worth $787.8. This corresponds to total returns of -39.39%, 9.59%, -21.22%, respectively, with annualized returns of -4.99%, 1.85%, -21.22%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
