Presurance Holdings, Inc. (PRHI)
NASDAQ: PRHI · Real-Time Price · USD
5.12
+0.05 (1.03%)
At close: Jul 2, 2026, 4:00 PM EDT
5.11
-0.01 (-0.23%)
After-hours: Jul 2, 2026, 4:10 PM EDT
Presurance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,831 |
| Jun 30, 2026 | 5.18 | 5.28 | 4.74 | 4.91 | 4.91 | -7.36% | 7,980 |
| 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 |
| Jun 16, 2026 | 5.00 | 5.13 | 4.75 | 4.83 | 4.83 | -1.43% | 16,445 |
| Jun 15, 2026 | 4.95 | 5.20 | 4.64 | 4.90 | 4.90 | -1.61% | 24,092 |
| Jun 12, 2026 | 4.96 | 5.08 | 4.86 | 4.98 | 4.98 | -0.20% | 9,556 |
| Jun 11, 2026 | 5.05 | 5.10 | 4.76 | 4.99 | 4.99 | -1.09% | 9,009 |
| Jun 10, 2026 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | 0.40% | 5,102 |
| Jun 9, 2026 | 5.55 | 5.55 | 4.59 | 5.03 | 5.03 | -6.94% | 7,514 |
| Jun 8, 2026 | 5.03 | 5.54 | 4.56 | 5.40 | 5.40 | 1.50% | 17,076 |
| Jun 5, 2026 | 5.76 | 6.07 | 5.08 | 5.32 | 5.32 | -6.50% | 26,594 |
| Jun 4, 2026 | 5.84 | 6.00 | 5.55 | 5.69 | 5.69 | -1.90% | 80,985 |
| Jun 3, 2026 | 5.72 | 6.40 | 5.11 | 5.80 | 5.80 | 1.58% | 133,965 |
| Jun 2, 2026 | 5.30 | 6.00 | 4.70 | 5.71 | 5.71 | 11.35% | 83,705 |
| Jun 1, 2026 | 4.26 | 5.39 | 4.14 | 5.13 | 5.13 | 24.13% | 57,797 |
| May 29, 2026 | 4.57 | 4.59 | 4.13 | 4.13 | 4.13 | -9.27% | 7,754 |
| May 28, 2026 | 4.77 | 4.83 | 4.27 | 4.55 | 4.55 | -7.03% | 8,257 |
| May 27, 2026 | 4.94 | 4.94 | 4.78 | 4.90 | 4.90 | 0.68% | 751 |
| May 26, 2026 | 4.83 | 5.11 | 4.81 | 4.87 | 4.87 | -3.77% | 1,702 |
| May 22, 2026 | 5.13 | 5.40 | 5.06 | 5.06 | 5.06 | -3.99% | 1,210 |
| May 21, 2026 | 5.20 | 5.74 | 4.97 | 5.27 | 5.27 | -1.67% | 7,836 |
| May 20, 2026 | 4.83 | 5.36 | 4.39 | 5.36 | 5.36 | 18.83% | 7,866 |
| May 19, 2026 | 4.34 | 4.83 | 4.31 | 4.51 | 4.51 | 3.67% | 2,635 |
| May 18, 2026 | 4.69 | 4.76 | 4.34 | 4.35 | 4.35 | -7.31% | 2,738 |
| May 15, 2026 | 4.67 | 4.69 | 4.62 | 4.69 | 4.69 | -0.03% | 2,276 |
| May 14, 2026 | 4.55 | 4.77 | 4.55 | 4.69 | 4.69 | 0.03% | 2,417 |
| May 13, 2026 | 4.41 | 4.69 | 4.41 | 4.69 | 4.69 | 5.86% | 6,331 |
| May 12, 2026 | 4.55 | 4.83 | 4.23 | 4.43 | 4.43 | -2.71% | 3,028 |
| May 11, 2026 | 4.62 | 4.76 | 4.55 | 4.55 | 4.55 | -1.44% | 3,330 |
| May 8, 2026 | 4.62 | 4.69 | 4.62 | 4.62 | 4.62 | -0.77% | 803 |
| May 7, 2026 | 4.66 | 4.66 | 4.62 | 4.66 | 4.66 | 0.77% | 2,028 |
| May 6, 2026 | 4.62 | 4.69 | 4.62 | 4.62 | 4.62 | -4.35% | 2,268 |
| May 5, 2026 | 4.89 | 4.89 | 4.64 | 4.83 | 4.83 | -1.17% | 513 |
| May 4, 2026 | 5.04 | 5.11 | 4.66 | 4.89 | 4.89 | -1.66% | 1,772 |
| May 1, 2026 | 4.63 | 5.11 | 4.62 | 4.97 | 4.97 | 4.43% | 1,509 |
| Apr 30, 2026 | 4.62 | 5.11 | 4.62 | 4.76 | 4.76 | -0.01% | 1,309 |
| Apr 29, 2026 | 4.78 | 4.78 | 4.62 | 4.76 | 4.76 | -0.38% | 666 |
| Apr 28, 2026 | 4.73 | 4.90 | 4.68 | 4.78 | 4.78 | 0.75% | 2,854 |
| Apr 27, 2026 | 4.48 | 4.82 | 4.48 | 4.74 | 4.74 | 3.09% | 2,864 |
| Apr 24, 2026 | 4.62 | 4.65 | 4.60 | 4.60 | 4.60 | -0.42% | 2,962 |
| Apr 23, 2026 | 4.97 | 4.97 | 4.62 | 4.62 | 4.62 | -5.06% | 1,817 |
| Apr 22, 2026 | 4.25 | 5.11 | 4.25 | 4.87 | 4.87 | 12.26% | 2,492 |