Skip to main content
Presurance Holdings, Inc. (PRHI)
NASDAQ: PRHI · Real-Time Price · USD
0.700
-0.095 (-11.93%)
Mar 9, 2026, 3:32 PM EDT - Market open

Presurance Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.710.750.710.74--7.03%18,341
Mar 6, 20260.790.790.770.790.79-3.07%24,159
Mar 5, 20260.860.860.770.820.82-5.75%103,486
Mar 4, 20260.800.900.750.870.8729.85%1,434,543
Mar 3, 20260.660.680.660.670.67-5.06%6,558
Mar 2, 20260.700.720.680.710.71-1.85%17,621
Feb 27, 20260.690.740.690.720.721.35%4,604
Feb 26, 20260.710.710.690.710.71-4.65%14,348
Feb 25, 20260.700.750.700.740.743.77%4,417
Feb 24, 20260.700.720.700.720.72-0.60%1,508
Feb 23, 20260.720.720.700.720.72-2.53%3,276
Feb 20, 20260.710.750.690.740.742.78%8,581
Feb 19, 20260.700.720.700.720.72-1.37%11,062
Feb 18, 20260.710.730.670.730.73-0.88%24,306
Feb 17, 20260.690.760.690.740.74-1.41%19,125
Feb 13, 20260.690.750.650.750.75-42,822
Feb 12, 20260.650.860.610.750.755.21%1,193,479
Feb 11, 20260.660.720.660.710.710.35%13,330
Feb 10, 20260.670.750.660.710.714.91%17,325
Feb 9, 20260.740.740.670.670.67-4.53%4,565
Feb 6, 20260.690.740.650.710.712.18%12,591
Feb 5, 20260.630.740.630.690.6910.57%15,491
Feb 4, 20260.710.710.560.630.63-11.32%55,388
Feb 3, 20260.710.730.700.710.71-2.08%3,465
Feb 2, 20260.700.730.690.720.725.88%9,440
Jan 30, 20260.710.730.680.680.68-3.55%16,236
Jan 29, 20260.690.730.650.710.710.01%47,930
Jan 28, 20260.730.750.690.700.702.14%12,049
Jan 27, 20260.710.720.690.690.69-17,214
Jan 26, 20260.690.710.680.690.690.45%7,257
Jan 23, 20260.750.750.680.690.69-6.15%23,009
Jan 22, 20260.760.760.640.730.73-6.63%28,118
Jan 21, 20260.610.840.610.780.7829.39%295,591
Jan 20, 20260.640.730.600.610.61-5.33%37,955
Jan 16, 20260.600.670.500.640.64-3.76%53,394
Jan 15, 20260.650.670.600.670.671.84%37,548
Jan 14, 20260.650.690.650.650.650.46%19,798
Jan 13, 20260.680.690.650.650.650.71%16,505
Jan 12, 20260.690.690.630.650.65-6.46%13,508
Jan 9, 20260.690.690.680.690.69-0.45%4,388
Jan 8, 20260.700.700.680.690.69-0.32%24,579
Jan 7, 20260.700.700.690.700.70-0.49%7,097
Jan 6, 20260.700.700.670.700.70-0.06%8,318
Jan 5, 20260.700.700.680.700.70-0.44%3,074
Jan 2, 20260.710.710.680.700.70-1.47%15,189
Dec 31, 20250.750.770.700.710.71-8.28%49,767
Dec 30, 20250.770.780.760.780.78-0.12%7,213
Dec 29, 20250.750.780.750.780.781.29%20,058
Dec 26, 20250.790.790.730.770.77-2.88%15,798
Dec 24, 20250.810.820.750.790.79-4.15%17,074
Dec 23, 20250.820.840.750.830.83-2.47%41,521
Dec 22, 20250.800.860.780.850.85-4.26%49,904
Dec 19, 20250.870.910.850.880.880.36%20,069
Dec 18, 20250.880.900.880.880.88-5.12%12,760
Dec 17, 20250.950.950.880.930.93-2.37%13,736
Dec 16, 20250.970.980.910.950.95-6.83%38,988
Dec 15, 20251.091.090.951.021.02-5.99%73,992
Dec 12, 20250.931.120.931.091.0916.67%605,378
Dec 11, 20251.021.020.920.930.93-11.43%73,094
Dec 10, 20250.991.280.941.051.0514.30%322,914
Dec 9, 20250.930.980.890.920.92-2.28%474,148
Dec 8, 20250.950.950.900.940.942.17%2,124
Dec 5, 20250.890.920.880.920.922.93%6,472
Dec 4, 20250.910.910.880.890.89-1.35%41,791
Dec 3, 20250.900.920.880.910.91-2.33%8,530
Dec 2, 20250.980.980.910.930.93-2.36%8,874
Dec 1, 20250.980.980.900.950.95-4.52%17,046
Nov 28, 20250.941.020.941.001.0010.41%6,052
Nov 26, 20250.971.010.900.900.90-1.60%37,517
Nov 25, 20250.950.960.920.920.921.00%1,896
Nov 24, 20250.900.920.850.910.910.74%34,147
Nov 21, 20251.001.000.890.900.90-13.45%12,550
Nov 20, 20251.021.071.011.041.041.96%18,213
Nov 19, 20251.021.020.961.021.02-0.97%19,290
Nov 18, 20251.021.061.021.031.03-2.83%12,832
Nov 17, 20251.141.141.061.061.06-7.02%29,219
Nov 14, 20251.101.161.091.141.141.79%53,543
Nov 13, 20251.181.181.111.121.12-4.27%29,584
Nov 12, 20251.121.191.111.171.171.74%20,548
Nov 11, 20251.221.221.131.151.15-0.86%11,017
Nov 10, 20251.121.181.121.161.161.75%37,455
Nov 7, 20251.241.271.141.141.14-6.56%42,606
Nov 6, 20251.301.351.211.221.22-10.95%62,709
Nov 5, 20251.411.411.341.371.372.24%8,290
Nov 4, 20251.481.481.341.341.34-8.22%38,544
Nov 3, 20251.421.541.411.461.461.74%16,660
Oct 31, 20251.421.471.401.441.441.77%25,765
Oct 30, 20251.391.441.371.411.41-0.70%30,372
Oct 29, 20251.491.541.401.421.42-2.07%62,582
Oct 28, 20251.411.521.401.451.45-2.03%58,073
Oct 27, 20251.541.571.481.481.48-1.99%36,832
Oct 24, 20251.501.621.491.511.513.42%93,040
Oct 23, 20251.431.521.401.461.463.55%112,665
Oct 22, 20251.401.511.371.411.41-2.76%75,747
Oct 21, 20251.501.571.451.451.45-2.03%75,658
Oct 20, 20251.391.551.391.481.484.96%76,769
Oct 17, 20251.421.511.401.411.41-73,856
Oct 16, 20251.391.541.391.411.410.71%74,492
Oct 15, 20251.541.541.101.401.40-4.11%305,257
Oct 14, 20251.521.541.431.461.46-5.81%117,734