Presurance Holdings, Inc. (PRHI)
NASDAQ: PRHI · Real-Time Price · USD
5.97
-0.04 (-0.67%)
Sep 2, 2026, 4:00 PM EDT - Market closed
Presurance Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.65 | 5.95 | 5.09 | 5.95 | - | -1.00% | 680 |
| Sep 1, 2026 | 6.39 | 6.94 | 6.01 | 6.01 | 6.01 | -2.75% | 3,813 |
| Aug 31, 2026 | 6.29 | 6.29 | 5.98 | 6.18 | 6.18 | -8.24% | 2,259 |
| Aug 27, 2026 | 6.76 | 6.80 | 6.51 | 6.74 | 6.74 | 6.40% | 5,569 |
| Aug 26, 2026 | 6.97 | 6.97 | 6.32 | 6.33 | 6.33 | -6.92% | 1,662 |
| Aug 25, 2026 | 7.12 | 7.12 | 6.80 | 6.80 | 6.80 | -6.20% | 1,509 |
| Aug 24, 2026 | 7.67 | 7.76 | 6.60 | 7.25 | 7.25 | -7.05% | 9,271 |
| Aug 21, 2026 | 7.05 | 7.95 | 7.01 | 7.80 | 7.80 | 7.59% | 10,164 |
| Aug 20, 2026 | 6.52 | 7.33 | 6.50 | 7.25 | 7.25 | 6.54% | 9,758 |
| Aug 19, 2026 | 6.18 | 6.97 | 6.00 | 6.81 | 6.81 | 9.23% | 6,204 |
| Aug 18, 2026 | 6.34 | 6.34 | 5.79 | 6.23 | 6.23 | -4.89% | 2,375 |
| Aug 17, 2026 | 5.80 | 6.55 | 5.79 | 6.55 | 6.55 | 2.66% | 9,861 |
| Aug 14, 2026 | 5.43 | 6.80 | 5.22 | 6.38 | 6.38 | 18.92% | 37,133 |
| Aug 13, 2026 | 4.11 | 5.57 | 4.00 | 5.37 | 5.37 | 28.97% | 81,542 |
| Aug 12, 2026 | 4.75 | 5.11 | 4.16 | 4.16 | 4.16 | -9.37% | 7,449 |
| Aug 11, 2026 | 4.88 | 4.88 | 4.40 | 4.59 | 4.59 | 0.66% | 2,633 |
| Aug 10, 2026 | 4.78 | 4.78 | 4.30 | 4.56 | 4.56 | -1.94% | 3,341 |
| Aug 7, 2026 | 5.11 | 5.11 | 4.41 | 4.65 | 4.65 | -5.49% | 8,360 |
| Aug 6, 2026 | 4.94 | 5.00 | 4.80 | 4.92 | 4.92 | -2.57% | 5,107 |
| Aug 5, 2026 | 5.14 | 5.27 | 5.04 | 5.05 | 5.05 | -2.88% | 5,175 |
| Aug 4, 2026 | 5.35 | 5.57 | 5.20 | 5.20 | 5.20 | -6.64% | 1,904 |
| Aug 3, 2026 | 5.40 | 5.57 | 5.35 | 5.57 | 5.57 | -2.79% | 1,053 |
| Jul 31, 2026 | 5.25 | 5.80 | 4.80 | 5.73 | 5.73 | 13.47% | 13,178 |
| Jul 30, 2026 | 5.06 | 5.10 | 5.05 | 5.05 | 5.05 | -3.63% | 1,651 |
| Jul 29, 2026 | 5.19 | 5.24 | 5.19 | 5.24 | 5.24 | 2.75% | 1,113 |
| Jul 28, 2026 | 5.13 | 5.13 | 5.05 | 5.10 | 5.10 | -5.90% | 1,740 |
| Jul 27, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.09% | 2,617 |
| Jul 23, 2026 | 5.05 | 5.43 | 5.05 | 5.43 | 5.43 | 1.40% | 2,587 |
| Jul 21, 2026 | 5.31 | 5.61 | 5.31 | 5.35 | 5.35 | 0.19% | 3,725 |
| Jul 20, 2026 | 5.20 | 5.34 | 5.05 | 5.34 | 5.34 | 5.74% | 4,136 |
| Jul 16, 2026 | 5.59 | 5.62 | 5.05 | 5.05 | 5.05 | -7.73% | 3,325 |
| Jul 15, 2026 | 5.23 | 5.47 | 5.21 | 5.47 | 5.47 | -0.85% | 5,057 |
| Jul 14, 2026 | 5.87 | 5.87 | 5.52 | 5.52 | 5.52 | 2.41% | 2,236 |
| Jul 13, 2026 | 5.00 | 5.39 | 4.84 | 5.39 | 5.39 | 8.78% | 4,120 |
| Jul 10, 2026 | 4.85 | 4.96 | 4.85 | 4.96 | 4.96 | -2.08% | 3,398 |
| Jul 9, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.10% | 5,784 |
| Jul 8, 2026 | 5.09 | 5.09 | 5.01 | 5.01 | 5.01 | -2.25% | 5,682 |
| Jul 7, 2026 | 4.95 | 5.23 | 4.83 | 5.12 | 5.12 | 6.00% | 5,103 |
| Jul 6, 2026 | 5.03 | 5.35 | 4.81 | 4.83 | 4.83 | -5.70% | 17,342 |
| Jul 2, 2026 | 5.19 | 5.27 | 5.07 | 5.12 | 5.12 | 1.03% | 3,121 |
| Jul 1, 2026 | 5.10 | 5.29 | 4.84 | 5.07 | 5.07 | 3.26% | 8,845 |
| Jun 30, 2026 | 5.18 | 5.28 | 4.74 | 4.91 | 4.91 | -7.36% | 7,987 |
| Jun 29, 2026 | 5.24 | 5.33 | 4.88 | 5.30 | 5.30 | 6.11% | 11,949 |
| Jun 26, 2026 | 4.64 | 5.33 | 4.64 | 5.00 | 5.00 | 8.12% | 19,890 |
| Jun 25, 2026 | 4.60 | 4.84 | 4.55 | 4.62 | 4.62 | -0.43% | 21,002 |
| Jun 24, 2026 | 4.72 | 4.92 | 4.61 | 4.64 | 4.64 | -2.32% | 20,618 |
| Jun 23, 2026 | 4.94 | 4.94 | 4.62 | 4.75 | 4.75 | -1.45% | 17,156 |
| Jun 22, 2026 | 5.06 | 5.34 | 4.63 | 4.82 | 4.82 | -5.68% | 17,273 |
| Jun 18, 2026 | 5.09 | 5.12 | 4.80 | 5.11 | 5.11 | 5.58% | 24,685 |
| Jun 17, 2026 | 4.83 | 5.18 | 4.82 | 4.84 | 4.84 | 0.21% | 18,557 |