Presurance Holdings, Inc. PRHI
NASDAQ · United States · Finance
$6.86+0.12 (+1.78%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.86 | +2.39% | $7.50 | $7.50 | $6.68 | 20.20K |
| 2026-10-01 | $6.70 | +4.85% | $6.96 | $7.29 | $6.47 | 26.50K |
| 2026-09-30 | $6.39 | -4.77% | $6.61 | $6.75 | $6.29 | 72.30K |
| 2026-09-29 | $6.71 | -0.15% | $6.52 | $6.97 | $6.49 | 11.90K |
| 2026-09-28 | $6.72 | -9.80% | $7.43 | $8.04 | $6.51 | 33.90K |
| 2026-09-25 | $7.45 | -3.50% | $8.01 | $8.01 | $7.20 | 11.30K |
| 2026-09-24 | $7.72 | +1.05% | $7.79 | $7.85 | $7.01 | 19.70K |
| 2026-09-23 | $7.64 | +0.53% | $7.50 | $7.97 | $7.35 | 9.30K |
| 2026-09-22 | $7.60 | +1.47% | $7.93 | $8.09 | $7.58 | 4.60K |
| 2026-09-21 | $7.49 | +1.63% | $7.67 | $7.69 | $7.11 | 11.40K |
| 2026-09-18 | $7.37 | -5.99% | $7.80 | $8.20 | $7.23 | 18.20K |
| 2026-09-17 | $7.84 | +3.16% | $7.85 | $8.45 | $7.36 | 15.20K |
| 2026-09-16 | $7.60 | -7.86% | $8.05 | $9.63 | $7.21 | 22.30K |
| 2026-09-15 | $8.25 | -9.91% | $8.91 | $9.14 | $8.09 | 25.50K |
| 2026-09-14 | $9.15 | +4.75% | $8.32 | $9.40 | $8.32 | 8.90K |
| 2026-09-11 | $8.74 | +4.17% | $8.50 | $9.15 | $8.40 | 13.70K |
| 2026-09-10 | $8.39 | -1.29% | $8.49 | $8.81 | $7.99 | 9.70K |
| 2026-09-09 | $8.50 | -2.19% | $8.75 | $9.24 | $8.10 | 22.70K |
| 2026-09-08 | $8.69 | +7.95% | $8.24 | $9.00 | $7.94 | 8.60K |
| 2026-09-04 | $8.05 | +6.62% | $7.50 | $8.55 | $7.50 | 8.60K |
| 2026-09-03 | $7.55 | +17.05% | $6.29 | $8.86 | $6.15 | 338.10K |
| 2026-09-02 | $6.45 | +7.32% | $5.65 | $7.72 | $5.09 | 6.70K |
| 2026-09-01 | $6.01 | -2.75% | $6.39 | $6.94 | $6.01 | 4.30K |
| 2026-08-31 | $6.18 | -8.24% | $6.29 | $6.29 | $5.98 | 2.80K |
| 2026-08-28 | $6.74 | 0.00% | $6.74 | $6.74 | $6.74 | 0 |
| 2026-08-27 | $6.74 | +6.40% | $6.76 | $6.80 | $6.51 | 5.60K |
| 2026-08-26 | $6.33 | -6.91% | $6.97 | $6.97 | $6.32 | 1.70K |
| 2026-08-25 | $6.80 | -6.21% | $7.12 | $7.12 | $6.80 | 1.50K |
| 2026-08-24 | $7.25 | -7.05% | $7.67 | $7.76 | $6.60 | 9.30K |
| 2026-08-21 | $7.80 | +7.59% | $7.05 | $7.95 | $7.01 | 10.20K |
| 2026-08-20 | $7.25 | +6.54% | $6.52 | $7.33 | $6.50 | 9.80K |
| 2026-08-19 | $6.80 | +9.23% | $6.18 | $6.97 | $5.99 | 6.20K |
| 2026-08-18 | $6.23 | -4.89% | $6.34 | $6.34 | $5.79 | 2.40K |
| 2026-08-17 | $6.55 | +2.66% | $5.80 | $6.55 | $5.79 | 9.90K |
| 2026-08-14 | $6.38 | +18.92% | $5.43 | $6.80 | $5.22 | 37.10K |
| 2026-08-13 | $5.36 | +28.97% | $4.11 | $5.57 | $4.00 | 82.10K |
| 2026-08-12 | $4.16 | -9.37% | $4.75 | $5.11 | $4.16 | 32.20K |
| 2026-08-11 | $4.59 | +0.66% | $4.88 | $4.88 | $4.40 | 2.60K |
| 2026-08-10 | $4.56 | -1.94% | $4.78 | $4.78 | $4.30 | 3.30K |
| 2026-08-07 | $4.65 | -5.49% | $5.11 | $5.11 | $4.41 | 8.40K |
| 2026-08-06 | $4.92 | -2.57% | $4.94 | $5.00 | $4.80 | 5.10K |
| 2026-08-05 | $5.05 | -2.88% | $5.14 | $5.27 | $5.04 | 5.20K |
| 2026-08-04 | $5.20 | -6.64% | $5.35 | $5.57 | $5.20 | 1.90K |
| 2026-08-03 | $5.57 | -2.79% | $5.40 | $5.57 | $5.35 | 1.00K |
| 2026-07-31 | $5.73 | +13.47% | $5.25 | $5.80 | $4.80 | 13.20K |
| 2026-07-30 | $5.05 | -3.63% | $5.06 | $5.10 | $5.05 | 1.70K |
| 2026-07-29 | $5.24 | +2.75% | $5.19 | $5.24 | $5.19 | 1.10K |
| 2026-07-28 | $5.10 | -5.90% | $5.13 | $5.13 | $5.05 | 1.70K |
| 2026-07-27 | $5.42 | -0.09% | $5.42 | $5.42 | $5.42 | 2.60K |
| 2026-07-24 | $5.43 | 0.00% | $5.43 | $5.43 | $5.43 | 0 |
| 2026-07-23 | $5.43 | +1.40% | $5.05 | $5.43 | $5.05 | 2.60K |
| 2026-07-22 | $5.35 | 0.00% | $5.35 | $5.35 | $5.35 | 0 |
| 2026-07-21 | $5.35 | +0.19% | $5.31 | $5.61 | $5.31 | 3.70K |
| 2026-07-20 | $5.34 | +5.74% | $5.20 | $5.34 | $5.05 | 4.10K |
| 2026-07-17 | $5.05 | 0.00% | $5.05 | $5.05 | $5.05 | 0 |
| 2026-07-16 | $5.05 | -7.73% | $5.59 | $5.61 | $5.05 | 3.30K |
| 2026-07-15 | $5.47 | -0.85% | $5.23 | $5.47 | $5.21 | 5.10K |
| 2026-07-14 | $5.52 | +2.41% | $5.87 | $5.87 | $5.52 | 2.20K |
| 2026-07-13 | $5.39 | +8.78% | $5.00 | $5.39 | $4.84 | 4.10K |
| 2026-07-10 | $4.95 | -2.08% | $4.85 | $4.95 | $4.85 | 3.40K |
| 2026-07-09 | $5.06 | +1.10% | $5.06 | $5.06 | $5.06 | 5.80K |
| 2026-07-08 | $5.01 | -2.25% | $5.09 | $5.09 | $5.01 | 5.50K |
| 2026-07-07 | $5.12 | +6.00% | $4.95 | $5.23 | $4.83 | 5.10K |
| 2026-07-06 | $4.83 | -5.70% | $5.03 | $5.35 | $4.80 | 17.30K |
| 2026-07-02 | $5.12 | +1.03% | $5.19 | $5.27 | $5.07 | 3.10K |
| 2026-07-01 | $5.07 | +3.26% | $5.10 | $5.29 | $4.84 | 8.80K |
| 2026-06-30 | $4.91 | -7.36% | $5.18 | $5.28 | $4.74 | 8.00K |
| 2026-06-29 | $5.30 | +6.11% | $5.24 | $5.33 | $4.88 | 11.90K |
| 2026-06-26 | $4.99 | +8.12% | $4.64 | $5.33 | $4.64 | 19.90K |
| 2026-06-25 | $4.62 | -0.43% | $4.60 | $4.84 | $4.55 | 21.00K |
| 2026-06-24 | $4.64 | -2.32% | $4.72 | $4.92 | $4.61 | 20.60K |
| 2026-06-23 | $4.75 | -1.45% | $4.94 | $4.94 | $4.62 | 17.20K |
| 2026-06-22 | $4.82 | -5.68% | $5.06 | $5.34 | $4.63 | 17.30K |
| 2026-06-18 | $5.11 | +5.58% | $5.09 | $5.12 | $4.80 | 24.70K |
| 2026-06-17 | $4.84 | +0.21% | $4.83 | $5.18 | $4.82 | 18.60K |
| 2026-06-16 | $4.83 | -1.43% | $5.00 | $5.13 | $4.75 | 16.40K |
| 2026-06-15 | $4.90 | -1.61% | $4.95 | $5.20 | $4.64 | 24.10K |
| 2026-06-12 | $4.98 | -0.20% | $4.96 | $5.08 | $4.86 | 9.60K |
| 2026-06-11 | $4.99 | -1.09% | $5.05 | $5.10 | $4.76 | 9.00K |
| 2026-06-10 | $5.05 | +0.40% | $5.02 | $5.05 | $5.02 | 5.10K |
| 2026-06-09 | $5.03 | -6.94% | $5.55 | $5.55 | $4.59 | 7.50K |
| 2026-06-08 | $5.40 | +1.50% | $5.03 | $5.54 | $4.56 | 17.10K |
| 2026-06-05 | $5.32 | -6.50% | $5.76 | $6.07 | $5.08 | 26.60K |
| 2026-06-04 | $5.69 | -1.90% | $5.84 | $5.99 | $5.55 | 81.00K |
| 2026-06-03 | $5.80 | +1.58% | $5.72 | $6.40 | $5.11 | 134.00K |
| 2026-06-02 | $5.71 | +11.28% | $5.30 | $6.00 | $4.70 | 83.70K |
| 2026-06-01 | $5.13 | +24.24% | $4.26 | $5.39 | $4.14 | 57.80K |
| 2026-05-29 | $4.13 | -9.37% | $4.57 | $4.59 | $4.13 | 7.39K |
| 2026-05-28 | $4.56 | -7.00% | $4.77 | $4.83 | $4.27 | 8.26K |
| 2026-05-27 | $4.90 | +0.72% | $4.93 | $4.93 | $4.77 | 757 |