Presurance Holdings, Inc. (PRHI)
NASDAQ: PRHI · Real-Time Price · USD
8.13
-0.15 (-1.81%)
Oct 12, 2026, 4:00 PM EDT - Market closed
Presurance Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 8.19 | 8.69 | 8.11 | 8.13 | 8.13 | -1.81% | 12,795 |
| Oct 9, 2026 | 7.97 | 8.41 | 7.97 | 8.28 | 8.28 | 3.05% | 4,144 |
| Oct 8, 2026 | 8.12 | 8.43 | 7.90 | 8.04 | 8.04 | 3.21% | 15,730 |
| Oct 7, 2026 | 7.72 | 7.80 | 7.33 | 7.79 | 7.79 | 1.50% | 32,041 |
| Oct 6, 2026 | 7.89 | 7.98 | 7.31 | 7.67 | 7.67 | 2.27% | 31,224 |
| Oct 5, 2026 | 6.65 | 8.42 | 6.52 | 7.50 | 7.50 | 9.33% | 42,293 |
| Oct 2, 2026 | 7.50 | 7.50 | 6.68 | 6.86 | 6.86 | 2.39% | 20,197 |
| Oct 1, 2026 | 6.96 | 7.29 | 6.48 | 6.70 | 6.70 | 4.85% | 26,526 |
| Sep 30, 2026 | 6.61 | 6.75 | 6.29 | 6.39 | 6.39 | -4.77% | 72,334 |
| Sep 29, 2026 | 6.52 | 6.98 | 6.49 | 6.71 | 6.71 | -0.15% | 11,854 |
| Sep 28, 2026 | 7.43 | 8.04 | 6.51 | 6.72 | 6.72 | -9.80% | 33,929 |
| Sep 25, 2026 | 8.01 | 8.01 | 7.21 | 7.45 | 7.45 | -3.50% | 11,282 |
| Sep 24, 2026 | 7.79 | 7.85 | 7.01 | 7.72 | 7.72 | 1.05% | 19,656 |
| Sep 23, 2026 | 7.50 | 7.97 | 7.35 | 7.64 | 7.64 | 0.53% | 9,304 |
| Sep 22, 2026 | 7.93 | 8.09 | 7.58 | 7.60 | 7.60 | 1.47% | 4,644 |
| Sep 21, 2026 | 7.67 | 7.69 | 7.11 | 7.49 | 7.49 | 1.63% | 11,422 |
| Sep 18, 2026 | 7.80 | 8.20 | 7.23 | 7.37 | 7.37 | -5.99% | 18,186 |
| Sep 17, 2026 | 7.85 | 8.45 | 7.36 | 7.84 | 7.84 | 3.16% | 15,238 |
| Sep 16, 2026 | 8.05 | 9.63 | 7.21 | 7.60 | 7.60 | -7.85% | 22,324 |
| Sep 15, 2026 | 8.91 | 9.14 | 8.09 | 8.25 | 8.25 | -9.91% | 25,521 |
| Sep 14, 2026 | 8.32 | 9.40 | 8.32 | 9.16 | 9.16 | 4.75% | 8,913 |
| Sep 11, 2026 | 8.50 | 9.15 | 8.40 | 8.74 | 8.74 | 4.17% | 13,658 |
| Sep 10, 2026 | 8.49 | 8.81 | 7.99 | 8.39 | 8.39 | -1.29% | 9,734 |
| Sep 9, 2026 | 8.75 | 9.24 | 8.10 | 8.50 | 8.50 | -2.19% | 22,721 |
| Sep 8, 2026 | 8.24 | 9.00 | 7.94 | 8.69 | 8.69 | 7.95% | 11,564 |
| Sep 4, 2026 | 7.50 | 8.55 | 7.50 | 8.05 | 8.05 | 6.62% | 8,596 |
| Sep 3, 2026 | 6.29 | 8.86 | 6.15 | 7.55 | 7.55 | 17.05% | 339,167 |
| Sep 2, 2026 | 5.65 | 7.72 | 5.09 | 6.45 | 6.45 | 7.32% | 6,666 |
| Sep 1, 2026 | 6.39 | 6.94 | 6.01 | 6.01 | 6.01 | -2.75% | 4,287 |
| Aug 31, 2026 | 6.29 | 6.29 | 5.98 | 6.18 | 6.18 | -8.24% | 2,811 |
| Aug 27, 2026 | 6.76 | 6.80 | 6.51 | 6.74 | 6.74 | 6.40% | 5,570 |
| 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% | 9,272 |
| Aug 21, 2026 | 7.05 | 7.95 | 7.01 | 7.80 | 7.80 | 7.59% | 10,355 |
| Aug 20, 2026 | 6.52 | 7.33 | 6.50 | 7.25 | 7.25 | 6.54% | 9,760 |
| Aug 19, 2026 | 6.18 | 6.97 | 6.00 | 6.81 | 6.81 | 9.23% | 6,237 |
| 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% | 9,862 |
| Aug 14, 2026 | 5.43 | 6.80 | 5.22 | 6.38 | 6.38 | 18.92% | 37,140 |
| Aug 13, 2026 | 4.11 | 5.57 | 4.00 | 5.37 | 5.37 | 28.97% | 82,087 |
| Aug 12, 2026 | 4.75 | 5.11 | 4.16 | 4.16 | 4.16 | -9.37% | 32,211 |
| Aug 11, 2026 | 4.88 | 4.88 | 4.40 | 4.59 | 4.59 | 0.66% | 2,647 |
| Aug 10, 2026 | 4.78 | 4.78 | 4.30 | 4.56 | 4.56 | -1.94% | 3,342 |
| 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 |