Skip to main content
Presurance Holdings, Inc. (PRHI)
NASDAQ: PRHI · Real-Time Price · USD
0.683
+0.005 (0.75%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Presurance Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.680.700.670.68-0.37%19,216
Apr 27, 20260.640.690.640.680.683.09%20,052
Apr 24, 20260.660.660.660.660.66-0.42%20,735
Apr 23, 20260.710.710.660.660.66-5.06%12,720
Apr 22, 20260.610.730.610.700.7012.26%17,399
Apr 21, 20260.600.640.590.620.624.95%31,900
Apr 20, 20260.610.650.590.590.59-8.51%40,555
Apr 17, 20260.700.700.630.650.65-2.86%22,735
Apr 16, 20260.700.720.660.660.66-7.71%8,284
Apr 15, 20260.710.740.690.720.72-6.21%7,549
Apr 14, 20260.820.820.740.770.77-4.11%6,365
Apr 13, 20260.650.840.610.800.8021.77%49,352
Apr 10, 20260.740.760.660.660.66-13.13%20,053
Apr 9, 20260.780.800.760.760.76-0.04%22,335
Apr 8, 20260.800.850.760.760.76-5.94%29,134
Apr 7, 20260.810.850.800.800.800.42%20,688
Apr 6, 20260.800.850.770.800.803.76%74,466
Apr 2, 20260.770.770.710.770.775.67%59,419
Apr 1, 20260.510.790.500.730.7343.37%171,429
Mar 31, 20260.530.570.480.510.516.12%29,192
Mar 30, 20260.520.520.480.480.48-11.07%44,191
Mar 27, 20260.650.650.530.540.54-11.88%45,617
Mar 26, 20260.650.660.600.610.611.21%16,903
Mar 25, 20260.620.690.600.610.611.05%16,810
Mar 24, 20260.600.650.600.600.601.15%9,834
Mar 23, 20260.630.650.590.590.59-8.86%13,823
Mar 20, 20260.600.700.570.650.659.24%40,338
Mar 19, 20260.600.610.570.600.600.69%20,406
Mar 18, 20260.630.650.580.590.59-8.50%11,606
Mar 17, 20260.630.700.630.650.65-3.51%7,726
Mar 16, 20260.720.720.630.670.67-8.52%47,572
Mar 13, 20260.650.750.640.730.739.93%88,695
Mar 12, 20260.690.730.640.670.67-6.53%23,882
Mar 11, 20260.700.720.680.710.711.86%38,811
Mar 10, 20260.690.700.680.700.70-0.14%16,932
Mar 9, 20260.710.750.690.700.70-11.93%42,565
Mar 6, 20260.790.790.770.790.79-3.07%30,753
Mar 5, 20260.860.860.770.820.82-5.75%105,226
Mar 4, 20260.800.900.750.870.8729.85%1,437,424
Mar 3, 20260.660.680.660.670.67-5.06%1,916,554
Mar 2, 20260.700.720.680.710.71-1.85%18,425
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%1,509
Feb 23, 20260.720.720.700.720.72-2.53%3,276
Feb 20, 20260.710.750.690.740.742.78%8,587
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%19,126
Feb 13, 20260.690.750.650.750.75-42,922
Feb 12, 20260.650.860.610.750.755.21%1,317,946
Feb 11, 20260.660.720.660.710.710.35%13,330
Feb 10, 20260.670.750.660.710.714.91%17,375
Feb 9, 20260.740.740.670.670.67-4.53%4,575
Feb 6, 20260.690.740.650.710.712.18%12,903
Feb 5, 20260.630.740.630.690.6910.57%15,521
Feb 4, 20260.710.710.560.630.63-11.32%55,388
Feb 3, 20260.710.730.700.710.71-2.08%4,276
Feb 2, 20260.700.730.690.720.725.88%9,617
Jan 30, 20260.710.730.680.680.68-3.55%16,369
Jan 29, 20260.690.730.650.710.710.01%47,930
Jan 28, 20260.730.750.690.700.702.14%20,821
Jan 27, 20260.710.720.690.690.69-18,214
Jan 26, 20260.690.710.680.690.690.45%7,449
Jan 23, 20260.750.750.680.690.69-6.15%23,120
Jan 22, 20260.760.760.640.730.73-6.63%28,118
Jan 21, 20260.610.840.610.780.7829.39%296,535
Jan 20, 20260.640.730.600.610.61-5.33%37,955
Jan 16, 20260.600.670.500.640.64-3.76%53,539
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%4,400
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%3,175
Jan 2, 20260.710.710.680.700.70-1.47%15,222
Dec 31, 20250.750.770.700.710.71-8.28%50,478
Dec 30, 20250.770.780.760.780.78-0.12%7,937
Dec 29, 20250.750.780.750.780.781.29%20,058
Dec 26, 20250.790.790.730.770.77-2.88%17,798
Dec 24, 20250.810.820.750.790.79-4.15%17,076
Dec 23, 20250.820.840.750.830.83-2.47%41,721
Dec 22, 20250.800.860.780.850.85-4.26%49,904
Dec 19, 20250.870.910.850.880.880.36%20,287
Dec 18, 20250.880.900.880.880.88-5.12%17,005
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