NASDAQ : PRHI
Presurance Holdings, Inc. — Price history
Financials · Insurance - Property & Casualty · United States
Last price 7.19 USD (Oct 30, 2026, 3:06 PM EDT) · Market cap 26.93M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Presurance Holdings, Inc. (PRHI) closed at 7.18 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.2 | 7.3 | 7.1 | 7.18 | 21,698 | +1.99% |
| 2026-10-30 | 7.02 | 7.31 | 6.95 | 7.04 | 23,547 | -2.90% |
| 2026-10-29 | 7.03 | 7.54 | 6.89 | 7.25 | 22,157 | +2.98% |
| 2026-10-28 | 7.14 | 8.2 | 6.77 | 7.04 | 83,075 | -1.54% |
| 2026-10-27 | 6.9 | 7.35 | 6.695 | 7.15 | 35,678 | +2.58% |
| 2026-10-26 | 6.94 | 7.24 | 6.89 | 6.97 | 65,457 | +0.00% |
| 2026-10-23 | 7.13 | 7.24 | 6.87 | 6.97 | 69,158 | -2.11% |
| 2026-10-22 | 7.26 | 7.26 | 6.9 | 7.12 | 8,054 | -2.20% |
| 2026-10-21 | 6.885 | 7.4 | 6.785 | 7.28 | 10,829 | +4.90% |
| 2026-10-20 | 7.5 | 7.66 | 6.93 | 6.94 | 24,071 | -8.32% |
| 2026-10-19 | 7.97 | 8.35 | 7.57 | 7.57 | 15,151 | -4.30% |
| 2026-10-16 | 8.314 | 8.72 | 7.91 | 7.91 | 22,579 | -2.83% |
| 2026-10-15 | 7.5 | 9.14 | 7.47 | 8.14 | 60,379 | +2.39% |
| 2026-10-14 | 7.74 | 8.07 | 7.42 | 7.95 | 38,652 | -0.62% |
| 2026-10-13 | 8.15 | 8.55 | 7.6 | 8 | 10,335 | -1.60% |
| 2026-10-12 | 8.19 | 8.69 | 8.11 | 8.13 | 12,795 | -1.81% |
| 2026-10-09 | 7.97 | 8.41 | 7.97 | 8.28 | 4,144 | +3.05% |
| 2026-10-08 | 8.12 | 8.43 | 7.9 | 8.035 | 15,730 | +3.21% |
| 2026-10-07 | 7.72 | 7.8 | 7.33 | 7.785 | 32,042 | +1.50% |
| 2026-10-06 | 7.89 | 7.98 | 7.31 | 7.67 | 31,225 | +2.27% |
| 2026-10-05 | 6.65 | 8.42 | 6.52 | 7.5 | 42,390 | +9.33% |
| 2026-10-02 | 7.5 | 7.5 | 6.68 | 6.86 | 20,198 | +2.39% |
| 2026-10-01 | 6.96 | 7.29 | 6.475 | 6.7 | 27,046 | +4.85% |
| 2026-09-30 | 6.61 | 6.75 | 6.29 | 6.39 | 72,335 | -4.77% |
| 2026-09-29 | 6.52 | 6.975 | 6.49 | 6.71 | 12,034 | -0.15% |
| 2026-09-28 | 7.43 | 8.042 | 6.51 | 6.72 | 33,929 | -9.80% |
| 2026-09-25 | 8.01 | 8.01 | 7.205 | 7.45 | 11,282 | -3.50% |
| 2026-09-24 | 7.79 | 7.85 | 7.01 | 7.72 | 19,656 | +1.05% |
| 2026-09-23 | 7.5 | 7.97 | 7.35 | 7.64 | 9,304 | +0.53% |
| 2026-09-22 | 7.93 | 8.09 | 7.58 | 7.6 | 4,644 | +1.47% |
| 2026-09-21 | 7.67 | 7.69 | 7.105 | 7.49 | 11,422 | +1.63% |
| 2026-09-18 | 7.8 | 8.2 | 7.23 | 7.37 | 18,186 | -5.99% |
| 2026-09-17 | 7.85 | 8.45 | 7.36 | 7.84 | 15,238 | +3.16% |
| 2026-09-16 | 8.05 | 9.629 | 7.21 | 7.6 | 22,324 | -7.85% |
| 2026-09-15 | 8.91 | 9.14 | 8.09 | 8.248 | 25,521 | -9.91% |
| 2026-09-14 | 8.32 | 9.4 | 8.32 | 9.155 | 8,913 | +4.75% |
| 2026-09-11 | 8.5 | 9.146 | 8.4 | 8.74 | 13,658 | +4.17% |
| 2026-09-10 | 8.49 | 8.805 | 7.99 | 8.39 | 9,734 | -1.29% |
| 2026-09-09 | 8.75 | 9.24 | 8.1 | 8.5 | 22,721 | -2.19% |
| 2026-09-08 | 8.239 | 9 | 7.94 | 8.69 | 11,564 | +7.95% |
| 2026-09-04 | 7.5 | 8.55 | 7.5 | 8.05 | 8,596 | +6.62% |
| 2026-09-03 | 6.291 | 8.86 | 6.15 | 7.55 | 339,167 | +17.05% |
| 2026-09-02 | 5.65 | 7.72 | 5.09 | 6.45 | 6,666 | +7.32% |
| 2026-09-01 | 6.39 | 6.94 | 6.01 | 6.01 | 4,287 | -2.75% |
| 2026-08-31 | 6.29 | 6.29 | 5.98 | 6.18 | 2,811 | -8.24% |
| 2026-08-27 | 6.76 | 6.8 | 6.513 | 6.735 | 5,570 | +6.40% |
| 2026-08-26 | 6.97 | 6.97 | 6.32 | 6.33 | 1,662 | -6.92% |
| 2026-08-25 | 7.12 | 7.12 | 6.8 | 6.8 | 1,509 | -6.20% |
| 2026-08-24 | 7.67 | 7.755 | 6.6 | 7.25 | 9,272 | -7.05% |
| 2026-08-21 | 7.05 | 7.95 | 7.01 | 7.8 | 10,355 | +7.59% |
| 2026-08-20 | 6.52 | 7.33 | 6.5 | 7.25 | 9,760 | +6.54% |
| 2026-08-19 | 6.18 | 6.97 | 5.995 | 6.805 | 6,237 | +9.23% |
| 2026-08-18 | 6.34 | 6.34 | 5.787 | 6.23 | 2,375 | -4.89% |
| 2026-08-17 | 5.8 | 6.55 | 5.79 | 6.55 | 9,862 | +2.66% |
| 2026-08-14 | 5.43 | 6.8 | 5.22 | 6.38 | 37,140 | +18.92% |
| 2026-08-13 | 4.11 | 5.57 | 4 | 5.365 | 82,087 | +28.97% |
| 2026-08-12 | 4.747 | 5.105 | 4.16 | 4.16 | 32,210 | -9.37% |
| 2026-08-11 | 4.88 | 4.88 | 4.4 | 4.59 | 2,647 | +0.66% |
| 2026-08-10 | 4.78 | 4.78 | 4.3 | 4.56 | 3,342 | -1.94% |
| 2026-08-07 | 5.11 | 5.11 | 4.41 | 4.65 | 8,360 | -5.49% |
| 2026-08-06 | 4.94 | 5 | 4.8 | 4.92 | 5,107 | -2.57% |
| 2026-08-05 | 5.14 | 5.27 | 5.04 | 5.05 | 5,175 | -2.88% |
| 2026-08-04 | 5.35 | 5.57 | 5.2 | 5.2 | 1,904 | -6.64% |
| 2026-08-03 | 5.404 | 5.57 | 5.35 | 5.57 | 1,053 | -2.79% |
| 2026-07-31 | 5.25 | 5.8 | 4.8 | 5.73 | 13,178 | +13.47% |
| 2026-07-30 | 5.06 | 5.1 | 5.05 | 5.05 | 1,651 | -3.63% |
| 2026-07-29 | 5.19 | 5.24 | 5.19 | 5.24 | 1,113 | +2.75% |
| 2026-07-28 | 5.13 | 5.13 | 5.05 | 5.1 | 1,740 | -5.90% |
| 2026-07-27 | 5.42 | 5.42 | 5.42 | 5.42 | 2,617 | -0.09% |
| 2026-07-23 | 5.05 | 5.425 | 5.05 | 5.425 | 2,587 | +1.40% |
| 2026-07-21 | 5.31 | 5.605 | 5.31 | 5.35 | 3,725 | +0.19% |
| 2026-07-20 | 5.2 | 5.34 | 5.05 | 5.34 | 4,136 | +5.74% |
| 2026-07-16 | 5.585 | 5.615 | 5.05 | 5.05 | 3,325 | -7.73% |
| 2026-07-15 | 5.227 | 5.473 | 5.214 | 5.473 | 5,057 | -0.85% |
| 2026-07-14 | 5.87 | 5.87 | 5.52 | 5.52 | 2,236 | +2.41% |
| 2026-07-13 | 5 | 5.39 | 4.84 | 5.39 | 4,120 | +8.78% |
| 2026-07-10 | 4.85 | 4.955 | 4.85 | 4.955 | 3,398 | -2.08% |
| 2026-07-09 | 5.06 | 5.06 | 5.06 | 5.06 | 5,784 | +1.10% |
| 2026-07-08 | 5.085 | 5.085 | 5.005 | 5.005 | 5,682 | -2.25% |
| 2026-07-07 | 4.95 | 5.23 | 4.83 | 5.12 | 5,103 | +6.00% |
| 2026-07-06 | 5.03 | 5.35 | 4.805 | 4.83 | 17,342 | -5.70% |
| 2026-07-02 | 5.19 | 5.27 | 5.07 | 5.122 | 3,121 | +1.03% |
| 2026-07-01 | 5.1 | 5.29 | 4.84 | 5.07 | 8,845 | +3.26% |
| 2026-06-30 | 5.18 | 5.275 | 4.74 | 4.91 | 7,986 | -7.36% |
| 2026-06-29 | 5.237 | 5.33 | 4.88 | 5.3 | 11,949 | +6.11% |
| 2026-06-26 | 4.64 | 5.33 | 4.64 | 4.995 | 19,890 | +8.12% |
| 2026-06-25 | 4.6 | 4.84 | 4.55 | 4.62 | 21,002 | -0.43% |
| 2026-06-24 | 4.72 | 4.92 | 4.61 | 4.64 | 20,618 | -2.32% |
| 2026-06-23 | 4.938 | 4.938 | 4.62 | 4.75 | 17,156 | -1.45% |
| 2026-06-22 | 5.058 | 5.34 | 4.625 | 4.82 | 17,273 | -5.68% |
| 2026-06-18 | 5.09 | 5.12 | 4.8 | 5.11 | 24,685 | +5.58% |
| 2026-06-17 | 4.83 | 5.175 | 4.82 | 4.84 | 18,557 | +0.21% |
| 2026-06-16 | 5 | 5.125 | 4.75 | 4.83 | 16,445 | -1.43% |
| 2026-06-15 | 4.95 | 5.195 | 4.642 | 4.9 | 24,092 | -1.61% |
| 2026-06-12 | 4.96 | 5.08 | 4.86 | 4.98 | 9,556 | -0.20% |
| 2026-06-11 | 5.045 | 5.1 | 4.76 | 4.99 | 9,009 | -1.09% |
| 2026-06-10 | 5.02 | 5.048 | 5.02 | 5.045 | 5,102 | +0.40% |
| 2026-06-09 | 5.55 | 5.55 | 4.59 | 5.025 | 7,514 | -6.94% |
| 2026-06-08 | 5.03 | 5.54 | 4.56 | 5.4 | 17,076 | +1.50% |
| 2026-06-05 | 5.76 | 6.07 | 5.08 | 5.32 | 26,594 | -6.50% |
| 2026-06-04 | 5.84 | 5.995 | 5.552 | 5.69 | 80,985 | -1.90% |
| 2026-06-03 | 5.72 | 6.4 | 5.11 | 5.8 | 133,965 | +1.58% |
| 2026-06-02 | 5.3 | 6 | 4.7 | 5.71 | 83,705 | +11.35% |
| 2026-06-01 | 4.263 | 5.39 | 4.137 | 5.128 | 57,797 | +24.13% |
| 2026-05-29 | 4.57 | 4.589 | 4.131 | 4.131 | 7,754 | -9.27% |
| 2026-05-28 | 4.774 | 4.83 | 4.271 | 4.554 | 8,257 | -7.03% |
| 2026-05-27 | 4.935 | 4.935 | 4.775 | 4.898 | 751 | +0.68% |
| 2026-05-26 | 4.831 | 5.11 | 4.809 | 4.865 | 1,702 | -3.77% |
| 2026-05-22 | 5.126 | 5.398 | 5.055 | 5.055 | 1,210 | -3.99% |
| 2026-05-21 | 5.199 | 5.741 | 4.971 | 5.265 | 7,835 | -1.67% |
| 2026-05-20 | 4.829 | 5.355 | 4.389 | 5.355 | 7,866 | +18.83% |
| 2026-05-19 | 4.34 | 4.83 | 4.306 | 4.507 | 2,635 | +3.67% |
| 2026-05-18 | 4.69 | 4.76 | 4.341 | 4.347 | 2,738 | -7.31% |
| 2026-05-15 | 4.666 | 4.69 | 4.62 | 4.69 | 2,276 | -0.03% |
| 2026-05-14 | 4.55 | 4.771 | 4.55 | 4.691 | 2,417 | +0.03% |
| 2026-05-13 | 4.41 | 4.69 | 4.41 | 4.69 | 6,331 | +5.86% |
| 2026-05-12 | 4.554 | 4.829 | 4.225 | 4.43 | 3,028 | -2.71% |
| 2026-05-11 | 4.62 | 4.756 | 4.554 | 4.554 | 3,330 | -1.44% |
| 2026-05-08 | 4.62 | 4.691 | 4.62 | 4.62 | 803 | -0.77% |
| 2026-05-07 | 4.656 | 4.656 | 4.62 | 4.656 | 2,028 | +0.77% |