Priority Technology Stock Price History
NASDAQ: PRTHConsumer DiscretionaryBusiness ServicesUSD
7.81+0.01 (+0.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PRTH price history at a glance
The price history for Priority Technology (PRTH) on this page begins on December 5, 2016, when the stock closed at $9.80; it most recently closed at $7.81 on October 5, 2026. The highest price in this record is $12.99, reached on August 6, 2018; the latest close is 39.9% below that peak. Across the 9 complete calendar years in the table, PRTH finished higher in 4 and lower in 5. Its best year was 2024 (+245.2%) and its worst was 2019 (-64.1%).
Over roughly 10 years the share price changed -20.3%, a -2.3% compound annual price return (excluding dividends). In the last 12 months alone, PRTH has gained 2.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $12.99
- Date of high
- Aug 6, 2018
- Low since 2016
- $1.33
- Date of low
- May 11, 2020
- 52-week high
- $7.87
- 52-week low
- $4.44
- IPO year
- 2016
- Last close
- $7.81
PRTH returns
1 week
+0.39%
1 month
+43.96%
3 months
+9.85%
6 months
+67.96%
Year to date
+43.30%
1 year
+2.09%
3 years
+141.49%
5 years
+37.08%
PRTH price return, excluding dividends.
PRTH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.81 | +46.80% |
| 2025 | 5.32 | -56.71% |
| 2024 | 12.29 | +245.22% |
| 2023 | 3.56 | -32.32% |
| 2022 | 5.26 | -25.71% |
| 2021 | 7.08 | +0.57% |
| 2020 | 7.04 | +168.70% |
| 2019 | 2.62 | -64.11% |
| 2018 | 7.30 | -28.36% |
| 2017 | 10.19 | +1.90% |
| 2016* | 10.00 | +2.04% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
PRTH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.79 | 7.81 | 7.79 | 7.81 | +0.13% | |
| 7.78 | 7.80 | 7.78 | 7.80 | +0.26% | |
| 7.80 | 7.80 | 7.77 | 7.78 | 0.00% | |
| 7.80 | 7.80 | 7.78 | 7.78 | 0.00% | |
| 7.78 | 7.80 | 7.78 | 7.78 | 0.00% | |
| 7.78 | 7.80 | 7.78 | 7.78 | 0.00% | |
| 7.78 | 7.80 | 7.78 | 7.78 | -0.26% | |
| 7.78 | 7.80 | 7.78 | 7.80 | +0.13% | |
| 7.77 | 7.80 | 7.76 | 7.79 | +0.26% | |
| 7.78 | 7.79 | 7.77 | 7.77 | -0.13% | |
| 7.78 | 7.80 | 7.78 | 7.78 | -0.13% | |
| 7.79 | 7.81 | 7.79 | 7.79 | -0.13% | |
| 7.79 | 7.82 | 7.79 | 7.80 | 0.00% | |
| 7.80 | 7.81 | 7.78 | 7.80 | 0.00% | |
| 7.79 | 7.84 | 7.76 | 7.80 | +33.79% | |
| 5.91 | 5.91 | 5.75 | 5.83 | -2.02% | |
| 5.98 | 6.00 | 5.85 | 5.95 | +1.02% | |
| 6.00 | 6.05 | 5.84 | 5.89 | -2.00% | |
| 5.95 | 6.07 | 5.90 | 6.01 | +0.08% | |
| 5.96 | 6.08 | 5.87 | 6.01 | +1.09% | |
| 5.89 | 6.17 | 5.87 | 5.94 | +3.04% | |
| 5.67 | 5.91 | 5.52 | 5.77 | +6.27% | |
| 5.46 | 5.50 | 5.38 | 5.43 | -1.18% | |
| 5.50 | 5.53 | 5.35 | 5.49 | -1.08% | |
| 5.34 | 5.60 | 5.29 | 5.55 | +2.40% | |
| 5.47 | 5.54 | 5.32 | 5.42 | +0.56% | |
| 5.26 | 5.47 | 5.19 | 5.39 | +2.67% | |
| 5.25 | 5.38 | 5.20 | 5.25 | -1.13% | |
| 5.32 | 5.43 | 5.20 | 5.31 | -1.30% | |
| 5.41 | 5.51 | 5.34 | 5.38 | -0.55% | |
| 5.61 | 5.74 | 5.39 | 5.41 | -3.57% | |
| 5.55 | 5.72 | 5.53 | 5.61 | -0.18% | |
| 5.70 | 5.84 | 5.53 | 5.62 | -1.23% | |
| 5.61 | 5.84 | 5.61 | 5.69 | +1.43% | |
| 5.64 | 5.68 | 5.43 | 5.61 | +0.36% | |
| 5.56 | 5.68 | 5.43 | 5.59 | -0.71% | |
| 5.63 | 5.78 | 5.53 | 5.63 | +0.36% | |
| 5.35 | 5.63 | 5.33 | 5.61 | +5.06% | |
| 5.46 | 5.47 | 5.28 | 5.34 | -2.73% | |
| 5.62 | 5.69 | 5.46 | 5.49 | -1.26% | |
| 5.23 | 5.60 | 5.20 | 5.56 | +7.34% | |
| 5.23 | 5.30 | 5.10 | 5.18 | -0.58% | |
| 5.29 | 5.32 | 5.17 | 5.21 | -0.38% | |
| 5.30 | 5.39 | 5.12 | 5.23 | -2.97% | |
| 5.39 | 5.50 | 5.17 | 5.39 | +0.19% | |
| 6.45 | 6.50 | 5.16 | 5.38 | -19.22% | |
| 6.80 | 6.80 | 6.56 | 6.66 | -0.75% | |
| 6.70 | 6.77 | 6.62 | 6.71 | +0.60% | |
| 6.59 | 6.78 | 6.58 | 6.67 | +2.62% | |
| 6.61 | 6.61 | 6.39 | 6.50 | -1.66% | |
| 6.75 | 6.77 | 6.57 | 6.61 | -1.78% | |
| 6.88 | 7.05 | 6.63 | 6.73 | -2.32% | |
| 6.50 | 6.90 | 6.50 | 6.89 | +5.51% | |
| 6.37 | 6.55 | 6.25 | 6.53 | +3.82% | |
| 6.30 | 6.39 | 6.19 | 6.29 | +0.64% | |
| 6.35 | 6.35 | 6.11 | 6.25 | -2.95% | |
| 6.52 | 6.55 | 6.37 | 6.44 | -1.53% | |
| 6.34 | 6.54 | 6.16 | 6.54 | +2.83% | |
| 6.69 | 6.74 | 6.35 | 6.36 | -4.93% | |
| 6.67 | 6.71 | 6.53 | 6.69 | -1.47% | |
| 6.67 | 6.83 | 6.49 | 6.79 | +1.34% | |
| 7.16 | 7.21 | 6.67 | 6.70 | -6.16% | |
| 7.12 | 7.17 | 7.01 | 7.14 | +0.14% | |
| 7.11 | 7.22 | 6.98 | 7.13 | +0.28% | |
| 7.14 | 7.22 | 7.00 | 7.11 | +0.42% | |
| 6.76 | 7.10 | 6.70 | 7.08 | +4.58% | |
| 6.95 | 6.95 | 6.57 | 6.77 | -2.87% | |
| 7.15 | 7.16 | 6.92 | 6.97 | -1.41% | |
| 7.16 | 7.28 | 6.84 | 7.07 | -1.53% | |
| 7.16 | 7.38 | 7.05 | 7.18 | +0.28% | |
| 6.72 | 7.18 | 6.72 | 7.16 | +7.35% | |
| 7.14 | 7.15 | 6.65 | 6.67 | -6.58% | |
| 7.29 | 7.29 | 7.03 | 7.14 | -2.33% | |
| 6.94 | 7.32 | 6.94 | 7.31 | +4.28% | |
| 7.15 | 7.15 | 6.92 | 7.01 | -1.13% | |
| 7.05 | 7.31 | 7.03 | 7.09 | +0.57% | |
| 6.94 | 7.23 | 6.89 | 7.05 | -0.28% | |
| 7.12 | 7.34 | 6.85 | 7.07 | -1.39% | |
| 6.56 | 7.44 | 6.36 | 7.17 | +10.82% | |
| 6.41 | 6.65 | 6.40 | 6.47 | +1.09% | |
| 6.32 | 6.47 | 6.31 | 6.40 | +1.75% | |
| 6.37 | 6.50 | 6.28 | 6.29 | +2.28% | |
| 6.22 | 6.32 | 6.10 | 6.15 | +0.16% | |
| 5.99 | 6.16 | 5.91 | 6.14 | +1.49% | |
| 6.02 | 6.14 | 5.99 | 6.05 | -0.17% | |
| 5.99 | 6.18 | 5.94 | 6.06 | +1.68% | |
| 5.88 | 5.99 | 5.82 | 5.96 | +2.41% | |
| 6.07 | 6.10 | 5.72 | 5.82 | -3.96% | |
| 5.97 | 6.11 | 5.83 | 6.06 | +2.71% | |
| 6.32 | 6.32 | 5.78 | 5.90 | -8.10% | |
| 6.48 | 6.51 | 6.31 | 6.42 | -2.28% | |
| 6.40 | 6.75 | 6.40 | 6.57 | +2.82% | |
| 6.22 | 6.62 | 6.21 | 6.39 | +2.57% | |
| 6.26 | 6.33 | 6.21 | 6.23 | -0.48% | |
| 5.93 | 6.29 | 5.93 | 6.26 | +6.10% | |
| 5.73 | 5.92 | 5.70 | 5.90 | +2.97% | |
| 5.73 | 5.79 | 5.68 | 5.73 | +0.88% | |
| 5.78 | 5.78 | 5.64 | 5.68 | -2.24% | |
| 5.72 | 5.88 | 5.53 | 5.81 | +1.04% | |
| 5.91 | 5.94 | 5.75 | 5.75 | -3.36% | |
| 5.84 | 6.07 | 5.80 | 5.95 | +1.71% | |
| 5.88 | 5.96 | 5.77 | 5.85 | -2.17% | |
| 5.87 | 6.08 | 5.70 | 5.98 | +2.93% | |
| 6.17 | 6.27 | 5.69 | 5.81 | -5.83% | |
| 6.08 | 6.27 | 5.96 | 6.17 | +3.87% | |
| 6.09 | 6.28 | 5.68 | 5.94 | +5.69% | |
| 5.50 | 5.68 | 5.43 | 5.62 | +2.00% | |
| 5.30 | 5.59 | 5.27 | 5.51 | +4.75% | |
| 5.26 | 5.27 | 5.15 | 5.26 | +0.57% | |
| 5.30 | 5.33 | 5.10 | 5.23 | -1.32% | |
| 5.33 | 5.42 | 5.26 | 5.30 | -0.56% | |
| 5.23 | 5.38 | 5.17 | 5.33 | +2.90% | |
| 5.15 | 5.21 | 5.10 | 5.18 | +0.78% | |
| 5.36 | 5.43 | 5.13 | 5.14 | -4.99% | |
| 5.35 | 5.47 | 5.30 | 5.41 | +0.93% | |
| 5.33 | 5.42 | 5.30 | 5.36 | +0.56% | |
| 5.30 | 5.34 | 5.17 | 5.33 | +0.95% | |
| 5.41 | 5.44 | 5.19 | 5.28 | -3.12% | |
| 5.27 | 5.46 | 5.24 | 5.45 | +4.01% | |
| 5.31 | 5.39 | 5.10 | 5.24 | -1.32% | |
| 5.18 | 5.32 | 5.14 | 5.31 | +3.11% | |
| 5.08 | 5.41 | 5.07 | 5.15 | +3.21% | |
| 5.00 | 5.05 | 4.91 | 4.99 | -0.20% | |
| 4.93 | 5.16 | 4.93 | 5.00 | +1.42% | |
| 4.81 | 4.93 | 4.81 | 4.93 | +2.49% | |
| 4.64 | 4.84 | 4.61 | 4.81 | +3.44% | |
| 4.94 | 4.94 | 4.58 | 4.65 | -5.49% | |
| 4.95 | 4.97 | 4.86 | 4.92 | -1.40% | |
| 5.03 | 5.07 | 4.93 | 4.99 | +3.31% | |
| 4.92 | 4.95 | 4.78 | 4.83 | -1.23% | |
| 4.78 | 5.00 | 4.76 | 4.89 | +2.09% | |
| 4.64 | 4.82 | 4.57 | 4.79 | +2.13% | |
| 4.76 | 4.82 | 4.67 | 4.69 | -0.64% | |
| 4.78 | 4.81 | 4.61 | 4.72 | +0.43% | |
| 4.64 | 4.83 | 4.63 | 4.70 | +1.29% | |
| 4.76 | 4.77 | 4.63 | 4.64 | -3.53% | |
| 4.70 | 4.83 | 4.68 | 4.81 | +2.12% | |
| 4.92 | 4.95 | 4.70 | 4.71 | -2.89% | |
| 5.00 | 5.01 | 4.85 | 4.85 | -4.15% | |
| 5.03 | 5.07 | 4.90 | 5.06 | +3.69% | |
| 4.91 | 4.95 | 4.85 | 4.88 | -1.21% | |
| 4.95 | 5.00 | 4.82 | 4.94 | 0.00% | |
| 5.10 | 5.17 | 4.91 | 4.94 | -3.14% | |
| 5.11 | 5.22 | 5.10 | 5.10 | +0.59% | |
| 5.05 | 5.17 | 5.02 | 5.07 | +2.22% | |
| 5.02 | 5.15 | 4.87 | 4.96 | -0.80% | |
| 5.16 | 5.23 | 4.96 | 5.00 | -4.03% | |
| 5.35 | 5.45 | 5.06 | 5.21 | -3.70% | |
| 5.07 | 5.66 | 4.95 | 5.41 | +0.56% | |
| 5.54 | 5.54 | 5.30 | 5.38 | -4.27% | |
| 5.63 | 5.70 | 5.56 | 5.62 | -2.60% | |
| 5.69 | 5.80 | 5.68 | 5.77 | +0.70% | |
| 5.66 | 5.78 | 5.54 | 5.73 | +1.24% | |
| 5.49 | 5.69 | 5.45 | 5.66 | +0.18% | |
| 5.50 | 5.69 | 5.50 | 5.65 | +1.80% | |
| 5.45 | 5.56 | 5.45 | 5.55 | 0.00% | |
| 5.72 | 5.85 | 5.51 | 5.55 | -3.14% | |
| 5.64 | 5.78 | 5.58 | 5.73 | +2.32% | |
| 5.38 | 5.70 | 5.37 | 5.60 | +4.09% | |
| 5.43 | 5.51 | 5.27 | 5.38 | -2.36% | |
| 5.47 | 5.62 | 5.43 | 5.51 | 0.00% | |
| 5.50 | 5.54 | 5.40 | 5.51 | -1.25% | |
| 5.53 | 5.67 | 5.48 | 5.58 | +1.45% | |
| 5.40 | 5.59 | 5.40 | 5.50 | +2.04% | |
| 5.32 | 5.59 | 5.31 | 5.39 | +1.51% | |
| 5.48 | 5.48 | 5.20 | 5.31 | -2.03% | |
| 5.52 | 5.52 | 5.26 | 5.42 | -0.91% | |
| 5.66 | 5.78 | 5.45 | 5.47 | -2.84% | |
| 5.55 | 5.74 | 5.47 | 5.63 | +1.44% | |
| 5.44 | 5.58 | 5.37 | 5.55 | +3.93% | |
| 5.44 | 5.46 | 5.12 | 5.34 | -2.73% | |
| 5.62 | 5.64 | 5.40 | 5.49 | -1.61% | |
| 5.92 | 5.92 | 5.42 | 5.58 | -5.10% | |
| 5.89 | 6.00 | 5.86 | 5.88 | -0.51% | |
| 5.86 | 5.99 | 5.74 | 5.91 | 0.00% | |
| 5.88 | 5.91 | 5.70 | 5.91 | +0.85% | |
| 5.99 | 5.99 | 5.83 | 5.86 | -1.51% | |
| 6.04 | 6.09 | 5.95 | 5.95 | -1.00% | |
| 5.88 | 6.03 | 5.87 | 6.01 | 0.00% | |
| 6.03 | 6.04 | 5.90 | 6.01 | -0.33% | |
| 6.08 | 6.16 | 5.98 | 6.03 | +0.67% | |
| 5.85 | 6.09 | 5.83 | 5.99 | +2.74% | |
| 5.80 | 5.88 | 5.79 | 5.83 | -0.17% | |
| 5.85 | 5.91 | 5.81 | 5.84 | +0.52% | |
| 5.78 | 5.88 | 5.69 | 5.81 | +0.87% | |
| 5.75 | 5.81 | 5.67 | 5.76 | -0.17% | |
| 5.86 | 5.89 | 5.70 | 5.77 | -1.54% | |
| 5.89 | 5.95 | 5.80 | 5.86 | -0.85% | |
| 5.87 | 5.99 | 5.78 | 5.91 | +1.55% | |
| 5.44 | 5.97 | 5.44 | 5.82 | +5.63% | |
| 5.59 | 5.61 | 5.43 | 5.51 | -1.61% | |
| 5.54 | 5.66 | 5.48 | 5.60 | +1.08% | |
| 5.27 | 5.66 | 5.27 | 5.54 | +4.14% | |
| 5.52 | 5.57 | 5.26 | 5.32 | -2.39% | |
| 5.52 | 5.52 | 5.38 | 5.45 | -0.91% | |
| 5.58 | 5.62 | 5.50 | 5.50 | -1.43% | |
| 5.50 | 5.60 | 5.50 | 5.58 | +0.90% | |
| 5.57 | 5.61 | 5.51 | 5.53 | -1.07% | |
| 5.53 | 5.60 | 5.50 | 5.59 | +1.27% | |
| 5.63 | 5.70 | 5.52 | 5.52 | -2.47% | |
| 5.61 | 5.78 | 5.60 | 5.66 | +0.89% | |
| 5.60 | 5.66 | 5.59 | 5.61 | +0.36% | |
| 5.63 | 5.71 | 5.51 | 5.59 | +0.90% | |
| 5.54 | 5.71 | 5.51 | 5.54 | +0.36% | |
| 5.51 | 5.63 | 5.46 | 5.52 | -0.36% | |
| 5.82 | 5.82 | 5.54 | 5.54 | -3.99% | |
| 5.83 | 5.94 | 5.75 | 5.77 | -0.86% | |
| 5.77 | 5.90 | 5.71 | 5.82 | +0.34% | |
| 5.53 | 5.89 | 5.45 | 5.80 | +3.76% | |
| 5.63 | 5.82 | 5.57 | 5.59 | -0.89% | |
| 5.71 | 5.77 | 5.60 | 5.64 | -0.53% | |
| 5.74 | 5.87 | 5.61 | 5.67 | -1.05% | |
| 5.79 | 5.90 | 5.73 | 5.73 | -0.87% | |
| 5.69 | 5.91 | 5.69 | 5.78 | +2.12% | |
| 6.00 | 6.00 | 5.66 | 5.66 | -5.03% | |
| 5.85 | 5.99 | 5.79 | 5.96 | +1.88% | |
| 5.89 | 6.11 | 5.84 | 5.85 | +0.17% | |
| 5.65 | 5.93 | 5.65 | 5.84 | +3.00% | |
| 5.75 | 5.77 | 5.63 | 5.67 | -1.39% | |
| 5.41 | 5.76 | 5.31 | 5.75 | +6.28% | |
| 5.20 | 5.50 | 5.10 | 5.41 | +5.66% | |
| 5.31 | 5.48 | 5.07 | 5.12 | -1.35% | |
| 5.17 | 5.32 | 5.13 | 5.19 | 0.00% | |
| 5.32 | 5.40 | 5.08 | 5.19 | -4.07% | |
| 5.24 | 5.43 | 5.06 | 5.41 | +3.24% | |
| 5.16 | 5.36 | 5.05 | 5.24 | -1.69% | |
| 5.70 | 5.74 | 5.31 | 5.33 | -7.79% | |
| 5.53 | 5.83 | 5.51 | 5.78 | +4.14% | |
| 5.52 | 5.65 | 5.41 | 5.55 | -0.36% | |
| 5.60 | 6.20 | 5.52 | 5.57 | +14.37% | |
| 4.77 | 4.88 | 4.44 | 4.87 | +0.41% | |
| 6.50 | 6.51 | 4.78 | 4.85 | -30.12% | |
| 6.68 | 6.96 | 6.67 | 6.94 | +4.68% | |
| 6.85 | 6.90 | 6.54 | 6.63 | -4.74% | |
| 7.02 | 7.02 | 6.76 | 6.96 | 0.00% | |
| 6.84 | 6.96 | 6.80 | 6.96 | +1.75% | |
| 7.06 | 7.14 | 6.83 | 6.84 | -4.07% | |
| 7.31 | 7.33 | 7.08 | 7.13 | -2.46% | |
| 7.41 | 7.42 | 7.26 | 7.31 | -1.62% | |
| 7.87 | 7.87 | 7.40 | 7.43 | -3.76% | |
| 7.55 | 7.82 | 7.51 | 7.72 | +4.18% | |
| 7.26 | 7.49 | 7.26 | 7.41 | +2.63% | |
| 7.15 | 7.26 | 7.02 | 7.22 | -0.28% | |
| 7.00 | 7.28 | 6.97 | 7.24 | +3.58% | |
| 6.88 | 7.08 | 6.79 | 6.99 | +2.34% | |
| 6.84 | 6.94 | 6.69 | 6.83 | +0.89% | |
| 7.21 | 7.22 | 6.76 | 6.77 | -5.84% | |
| 7.56 | 7.56 | 7.15 | 7.19 | -3.10% | |
| 7.13 | 7.53 | 7.00 | 7.42 | +1.64% | |
| 7.46 | 7.47 | 7.22 | 7.30 | +0.27% | |
| 7.67 | 7.86 | 7.26 | 7.28 | -4.84% | |
| 7.30 | 7.91 | 7.29 | 7.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PRTH chart for longer ranges.