Skip to main content
Presurance Holdings, Inc. (PRHI)
NASDAQ: PRHI · Real-Time Price · USD
0.920
+0.026 (2.93%)
At close: Dec 5, 2025, 4:00 PM EST
0.919
-0.001 (-0.12%)
After-hours: Dec 5, 2025, 4:00 PM EST

Presurance Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%8,620
Dec 1, 20250.980.980.900.950.95-4.52%17,046
Nov 28, 20250.941.020.941.001.0010.41%5,976
Nov 26, 20250.971.010.900.900.90-1.60%37,512
Nov 25, 20250.950.960.920.920.921.00%1,896
Nov 24, 20250.900.920.850.910.910.74%34,047
Nov 21, 20251.001.000.890.900.90-13.45%12,500
Nov 20, 20251.021.071.011.041.041.96%18,105
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
Oct 13, 20251.651.651.551.551.55-4.32%62,195
Oct 10, 20251.701.791.511.621.62-4.71%231,828
Oct 9, 20251.662.001.651.701.70-369,153
Oct 8, 20251.741.941.321.701.70-7.61%1,152,238
Oct 7, 20251.512.831.461.841.8442.75%35,269,771
Oct 6, 20251.121.321.071.291.2915.09%2,925,151
Oct 3, 20251.141.191.081.121.12-1.41%74,452
Oct 2, 20251.091.191.071.141.141.88%38,769
Oct 1, 20251.241.241.111.121.12-8.61%94,409
Sep 30, 20251.321.321.191.221.22-17.57%98,854
Sep 29, 20251.161.521.031.481.4824.37%602,590
Sep 26, 20251.221.251.161.191.19-4.80%56,959
Sep 25, 20251.171.311.171.251.257.76%115,790
Sep 24, 20251.281.291.141.161.16-9.38%120,773
Sep 23, 20251.241.331.231.281.28-3.03%121,783
Sep 22, 20251.521.541.291.321.32-19.02%268,623
Sep 19, 20251.721.721.501.631.63-7.65%322,624
Sep 18, 20251.881.971.491.771.77-13.05%557,088
Sep 17, 20251.702.131.622.032.0315.34%1,561,364
Sep 16, 20252.102.211.431.761.7655.48%41,361,116
Sep 15, 20251.161.211.031.131.13-7.59%1,734,735
Sep 12, 20250.951.270.951.231.2331.72%544,210
Sep 11, 20250.860.960.860.930.930.89%93,007
Sep 10, 20250.981.000.880.920.92-5.81%201,820
Sep 9, 20250.761.250.760.980.9829.20%4,981,262
Sep 8, 20250.740.760.710.760.762.36%14,435
Sep 5, 20250.750.770.740.740.74-1.33%4,569
Sep 4, 20250.750.830.750.750.750.01%16,160
Sep 3, 20250.760.770.740.750.75-1.42%12,887
Sep 2, 20250.780.780.760.760.76-3.05%4,180
Aug 29, 20250.760.810.760.780.78-1.31%2,202
Aug 28, 20250.800.800.800.800.80-1,029
Aug 27, 20250.830.830.800.800.80-3.65%7,832
Aug 26, 20250.840.850.830.830.831.86%12,884
Aug 25, 20250.840.850.810.810.810.04%29,592
Aug 22, 20250.820.820.790.810.812.36%10,055
Aug 21, 20250.820.840.790.790.79-8.43%10,832
Aug 20, 20250.760.900.750.860.8613.21%51,808
Aug 19, 20250.750.830.750.760.761.45%20,691
Aug 18, 20250.750.900.750.750.75-2.70%7,948
Aug 15, 20250.750.770.750.770.77-5.57%2,603
Aug 14, 20250.790.830.790.820.822.52%14,527
Aug 13, 20250.850.860.800.800.80-0.19%4,406
Aug 12, 20250.800.900.800.800.80-5.26%8,991
Aug 11, 20250.770.880.770.840.842.94%2,147
Aug 8, 20250.810.890.800.820.821.46%2,706
Aug 7, 20250.840.930.810.810.811.25%1,625
Aug 6, 20250.800.830.740.800.80-5.99%10,336
Aug 5, 20250.820.850.730.850.851.12%3,421
Aug 4, 20250.810.840.810.840.842.44%1,739
Aug 1, 20250.750.840.750.820.82-6.05%4,156
Jul 31, 20250.870.890.870.870.873.13%983
Jul 30, 20250.900.900.840.850.85-5.65%2,930
Jul 29, 20250.960.960.900.900.90-5.18%4,426
Jul 28, 20250.950.960.900.950.955.11%8,560
Jul 25, 20250.910.950.900.900.901.12%2,057
Jul 24, 20250.910.920.890.890.892.25%3,192
Jul 23, 20250.870.960.810.870.87-1.09%18,995
Jul 22, 20250.870.930.870.880.881.14%4,214
Jul 21, 20250.980.980.870.870.87-0.29%3,371
Jul 18, 20250.930.930.860.870.87-4.11%4,993
Jul 17, 20250.860.970.860.910.915.81%8,460