Presurance Holdings, Inc. (PRHI)
NASDAQ: PRHI · Real-Time Price · USD
7.60
+0.11 (1.47%)
At close: Sep 22, 2026, 4:00 PM EDT
7.96
+0.36 (4.74%)
After-hours: Sep 22, 2026, 7:30 PM EDT
Presurance Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,420 |
| 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% | 15,237 |
| Sep 16, 2026 | 8.05 | 9.63 | 7.21 | 7.60 | 7.60 | -7.85% | 22,323 |
| Sep 15, 2026 | 8.91 | 9.14 | 8.09 | 8.25 | 8.25 | -9.91% | 25,520 |
| Sep 14, 2026 | 8.32 | 9.40 | 8.32 | 9.16 | 9.16 | 4.75% | 8,901 |
| Sep 11, 2026 | 8.50 | 9.15 | 8.40 | 8.74 | 8.74 | 4.17% | 13,656 |
| Sep 10, 2026 | 8.49 | 8.81 | 7.99 | 8.39 | 8.39 | -1.29% | 9,733 |
| Sep 9, 2026 | 8.75 | 9.24 | 8.10 | 8.50 | 8.50 | -2.19% | 22,720 |
| Sep 8, 2026 | 8.24 | 9.00 | 7.94 | 8.69 | 8.69 | 7.95% | 8,643 |
| Sep 4, 2026 | 7.50 | 8.55 | 7.50 | 8.05 | 8.05 | 6.62% | 8,552 |
| Sep 3, 2026 | 6.29 | 8.86 | 6.15 | 7.55 | 7.55 | 17.05% | 336,313 |
| Sep 2, 2026 | 5.65 | 7.72 | 5.09 | 6.45 | 6.45 | 7.32% | 6,665 |
| 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 |