NasdaqCM - Delayed Quote
USD
Presurance Holdings, Inc. (PRHI)
7.18
+0.14
(+1.99%)
At close: November 2 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
7.20
7.30
7.10
7.18
7.18
21,700
Oct 30, 2026
7.02
7.31
6.95
7.04
7.04
23,500
Oct 29, 2026
7.03
7.54
6.89
7.25
7.25
22,200
Oct 28, 2026
7.14
8.20
6.77
7.04
7.04
83,100
Oct 27, 2026
6.90
7.35
6.70
7.15
7.15
35,700
Oct 26, 2026
6.94
7.24
6.89
6.97
6.97
65,200
Oct 23, 2026
7.13
7.24
6.87
6.97
6.97
69,200
Oct 22, 2026
7.26
7.26
6.90
7.12
7.12
8,100
Oct 21, 2026
6.89
7.40
6.78
7.28
7.28
10,800
Oct 20, 2026
7.50
7.66
6.93
6.94
6.94
24,100
Oct 19, 2026
7.97
8.35
7.57
7.57
7.57
15,200
Oct 16, 2026
8.31
8.72
7.91
7.91
7.91
22,600
Oct 15, 2026
7.50
9.14
7.47
8.14
8.14
60,400
Oct 14, 2026
7.74
8.07
7.42
7.95
7.95
38,700
Oct 13, 2026
8.15
8.55
7.60
8.00
8.00
10,300
Oct 12, 2026
8.19
8.69
8.11
8.13
8.13
12,800
Oct 9, 2026
7.97
8.41
7.97
8.28
8.28
4,100
Oct 8, 2026
8.12
8.43
7.90
8.03
8.03
15,700
Oct 7, 2026
7.72
7.80
7.33
7.78
7.78
32,000
Oct 6, 2026
7.89
7.98
7.31
7.67
7.67
31,200
Oct 5, 2026
6.65
8.42
6.52
7.50
7.50
42,400
Oct 2, 2026
7.50
7.50
6.68
6.86
6.86
20,200
Oct 1, 2026
6.96
7.29
6.47
6.70
6.70
26,500
Sep 30, 2026
6.61
6.75
6.29
6.39
6.39
72,300
Sep 29, 2026
6.52
6.97
6.49
6.71
6.71
11,900
Sep 28, 2026
7.43
8.04
6.51
6.72
6.72
33,900
Sep 25, 2026
8.01
8.01
7.20
7.45
7.45
11,300
Sep 24, 2026
7.79
7.85
7.01
7.72
7.72
19,700
Sep 23, 2026
7.50
7.97
7.35
7.64
7.64
9,300
Sep 22, 2026
7.93
8.09
7.58
7.60
7.60
4,600
Sep 21, 2026
7.67
7.69
7.11
7.49
7.49
11,400
Sep 18, 2026
7.80
8.20
7.23
7.37
7.37
18,200
Sep 17, 2026
7.85
8.45
7.36
7.84
7.84
15,200
Sep 16, 2026
8.05
9.63
7.21
7.60
7.60
22,300
Sep 15, 2026
8.91
9.14
8.09
8.25
8.25
25,500
Sep 14, 2026
8.32
9.40
8.32
9.15
9.15
8,900
Sep 11, 2026
8.50
9.15
8.40
8.74
8.74
13,700
Sep 10, 2026
8.49
8.81
7.99
8.39
8.39
9,700
Sep 9, 2026
8.75
9.24
8.10
8.50
8.50
22,700
Sep 8, 2026
8.24
9.00
7.94
8.69
8.69
8,600
Sep 4, 2026
7.50
8.55
7.50
8.05
8.05
8,600
Sep 3, 2026
6.29
8.86
6.15
7.55
7.55
338,100
Sep 2, 2026
5.65
7.72
5.09
6.45
6.45
6,700
Sep 1, 2026
6.39
6.94
6.01
6.01
6.01
4,300
Aug 31, 2026
6.29
6.29
5.98
6.18
6.18
2,800
Aug 28, 2026
6.74
6.74
6.74
6.74
6.74
-
Aug 27, 2026
6.76
6.80
6.51
6.74
6.74
5,600
Aug 26, 2026
6.97
6.97
6.32
6.33
6.33
1,700
Aug 25, 2026
7.12
7.12
6.80
6.80
6.80
1,500
Aug 24, 2026
7.67
7.76
6.60
7.25
7.25
9,300
Aug 21, 2026
7.05
7.95
7.01
7.80
7.80
10,200
Aug 20, 2026
6.52
7.33
6.50
7.25
7.25
9,800
Aug 19, 2026
6.18
6.97
5.99
6.80
6.80
6,200
Aug 18, 2026
6.34
6.34
5.79
6.23
6.23
2,400
Aug 17, 2026
5.80
6.55
5.79
6.55
6.55
9,900
Aug 14, 2026
5.43
6.80
5.22
6.38
6.38
37,100
Aug 13, 2026
4.11
5.57
4.00
5.36
5.36
82,100
Aug 12, 2026
4.75
5.11
4.16
4.16
4.16
32,200
Aug 11, 2026
4.88
4.88
4.40
4.59
4.59
2,600
Aug 10, 2026
4.78
4.78
4.30
4.56
4.56
3,300
Aug 7, 2026
5.11
5.11
4.41
4.65
4.65
8,400
Aug 6, 2026
4.94
5.00
4.80
4.92
4.92
5,100
Aug 5, 2026
5.14
5.27
5.04
5.05
5.05
5,200
Aug 4, 2026
5.35
5.57
5.20
5.20
5.20
1,900
Aug 3, 2026
5.40
5.57
5.35
5.57
5.57
1,000
Jul 31, 2026
5.25
5.80
4.80
5.73
5.73
13,200
Jul 30, 2026
5.06
5.10
5.05
5.05
5.05
1,700
Jul 29, 2026
5.19
5.24
5.19
5.24
5.24
1,100
Jul 28, 2026
5.13
5.13
5.05
5.10
5.10
1,700
Jul 27, 2026
5.42
5.42
5.42
5.42
5.42
2,600
Jul 24, 2026
5.43
5.43
5.43
5.43
5.43
-
Jul 23, 2026
5.05
5.43
5.05
5.43
5.43
2,600
Jul 22, 2026
5.35
5.35
5.35
5.35
5.35
-
Jul 21, 2026
5.31
5.61
5.31
5.35
5.35
3,700
Jul 20, 2026
5.20
5.34
5.05
5.34
5.34
4,100
Jul 17, 2026
5.05
5.05
5.05
5.05
5.05
-
Jul 16, 2026
5.59
5.61
5.05
5.05
5.05
3,300
Jul 15, 2026
5.23
5.47
5.21
5.47
5.47
5,100
Jul 14, 2026
5.87
5.87
5.52
5.52
5.52
2,200
Jul 13, 2026
5.00
5.39
4.84
5.39
5.39
4,100
Jul 10, 2026
4.85
4.95
4.85
4.95
4.95
3,400
Jul 9, 2026
5.06
5.06
5.06
5.06
5.06
5,800
Jul 8, 2026
5.09
5.09
5.01
5.01
5.01
5,500
Jul 7, 2026
4.95
5.23
4.83
5.12
5.12
5,100
Jul 6, 2026
5.03
5.35
4.80
4.83
4.83
17,300
Jul 2, 2026
5.19
5.27
5.07
5.12
5.12
3,100
Jul 1, 2026
5.10
5.29
4.84
5.07
5.07
8,800
Jun 30, 2026
5.18
5.28
4.74
4.91
4.91
8,000
Jun 29, 2026
5.24
5.33
4.88
5.30
5.30
11,900
Jun 26, 2026
4.64
5.33
4.64
4.99
4.99
19,900
Jun 25, 2026
4.60
4.84
4.55
4.62
4.62
21,000
Jun 24, 2026
4.72
4.92
4.61
4.64
4.64
20,600
Jun 23, 2026
4.94
4.94
4.62
4.75
4.75
17,200
Jun 22, 2026
5.06
5.34
4.63
4.82
4.82
17,300
Jun 18, 2026
5.09
5.12
4.80
5.11
5.11
24,700
Jun 17, 2026
4.83
5.18
4.82
4.84
4.84
18,600
Jun 16, 2026
5.00
5.13
4.75
4.83
4.83
16,400
Jun 15, 2026
4.95
5.20
4.64
4.90
4.90
24,100
Jun 12, 2026
4.96
5.08
4.86
4.98
4.98
9,600
Jun 11, 2026
5.05
5.10
4.76
4.99
4.99
9,000
Jun 10, 2026
5.02
5.05
5.02
5.05
5.05
5,100
Jun 9, 2026
5.55
5.55
4.59
5.03
5.03
7,500
Jun 8, 2026
5.03
5.54
4.56
5.40
5.40
17,100
Jun 5, 2026
5.76
6.07
5.08
5.32
5.32
26,600
Jun 4, 2026
5.84
5.99
5.55
5.69
5.69
81,000
Jun 3, 2026
5.72
6.40
5.11
5.80
5.80
134,000
Jun 2, 2026
1:7
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
5.30
6.00
4.70
5.71
5.71
83,700
Jun 1, 2026
4.26
5.39
4.14
5.13
5.13
57,800
May 29, 2026
4.57
4.59
4.13
4.13
4.13
7,386
May 28, 2026
4.77
4.83
4.27
4.56
4.56
8,257
May 27, 2026
4.93
4.93
4.77
4.90
4.90
757
May 26, 2026
4.83
5.11
4.81
4.86
4.86
1,657
May 22, 2026
5.12
5.40
5.05
5.05
5.05
1,214
May 21, 2026
5.20
5.74
4.97
5.26
5.26
7,843
May 20, 2026
4.83
5.36
4.39
5.36
5.36
7,871
May 19, 2026
4.34
4.83
4.30
4.51
4.51
2,629
May 18, 2026
4.69
4.76
4.34
4.35
4.35
2,743
May 15, 2026
4.67
4.69
4.62
4.69
4.69
2,271
May 14, 2026
4.55
4.77
4.55
4.69
4.69
2,414
May 13, 2026
4.41
4.69
4.41
4.69
4.69
6,314
May 12, 2026
4.56
4.83
4.23
4.43
4.43
3,029
May 11, 2026
4.62
4.75
4.56
4.56
4.56
3,329
May 8, 2026
4.62
4.69
4.62
4.62
4.62
800
May 7, 2026
4.66
4.66
4.62
4.66
4.66
2,029
May 6, 2026
4.62
4.69
4.62
4.62
4.62
2,271
May 5, 2026
4.89
4.89
4.63
4.83
4.83
514
May 4, 2026
5.04
5.11
4.66
4.89
4.89
1,771
May 1, 2026
4.63
5.11
4.62
4.97
4.97
1,514
Apr 30, 2026
4.62
5.11
4.62
4.76
4.76
1,314
Apr 29, 2026
4.78
4.78
4.62
4.76
4.76
671
Apr 28, 2026
4.73
4.90
4.68
4.78
4.78
2,857
Apr 27, 2026
4.48
4.82
4.48
4.75
4.75
2,871
Apr 24, 2026
4.62
4.65
4.60
4.60
4.60
2,957
Apr 23, 2026
4.97
4.97
4.62
4.62
4.62
1,814
Apr 22, 2026
4.25
5.11
4.25
4.86
4.86
2,486
Apr 21, 2026
4.20
4.47
4.12
4.33
4.33
4,557
Apr 20, 2026
4.28
4.51
4.13
4.13
4.13
5,786
Apr 17, 2026
4.90
4.90
4.41
4.51
4.51
3,243
Apr 16, 2026
4.93
5.03
4.65
4.65
4.65
1,186
Apr 15, 2026
4.96
5.19
4.83
5.04
5.04
1,071
Apr 14, 2026
5.77
5.77
5.18
5.37
5.37
900
Apr 13, 2026
4.55
5.84
4.30
5.60
5.60
7,057
Apr 10, 2026
5.19
5.33
4.60
4.60
4.60
2,871
Apr 9, 2026
5.46
5.57
5.28
5.29
5.29
3,414
Apr 8, 2026
5.62
5.95
5.28
5.30
5.30
4,157
Apr 7, 2026
5.67
5.95
5.63
5.63
5.63
2,957
Apr 6, 2026
5.60
5.95
5.40
5.61
5.61
10,643
Apr 2, 2026
5.38
5.40
4.97
5.40
5.40
11,571
Apr 1, 2026
3.57
5.57
3.50
5.12
5.12
27,243
Mar 31, 2026
3.69
3.98
3.38
3.57
3.57
4,171
Mar 30, 2026
3.64
3.64
3.36
3.36
3.36
6,314
Mar 27, 2026
4.54
4.54
3.71
3.78
3.78
6,500
Mar 26, 2026
4.54
4.59
4.21
4.29
4.29
2,414
Mar 25, 2026
4.36
4.82
4.17
4.24
4.24
2,400
Mar 24, 2026
4.20
4.55
4.17
4.19
4.19
1,400
Mar 23, 2026
4.42
4.55
4.14
4.14
4.14
1,971
Mar 20, 2026
4.19
4.90
4.00
4.55
4.55
5,757
Mar 19, 2026
4.19
4.29
3.99
4.16
4.16
2,914
Mar 18, 2026
4.42
4.52
4.07
4.14
4.14
1,657
Mar 17, 2026
4.41
4.91
4.41
4.52
4.52
1,086
Mar 16, 2026
5.06
5.06
4.41
4.68
4.68
6,800
Mar 13, 2026
4.58
5.26
4.49
5.12
5.12
12,657
Mar 12, 2026
4.84
5.11
4.48
4.66
4.66
3,414
Mar 11, 2026
4.90
5.01
4.76
4.98
4.98
5,543
Mar 10, 2026
4.83
4.89
4.74
4.89
4.89
2,414
Mar 9, 2026
4.97
5.25
4.83
4.90
4.90
6,086
Mar 6, 2026
5.57
5.57
5.37
5.57
5.57
4,400
Mar 5, 2026
6.00
6.02
5.38
5.74
5.74
14,757
Mar 4, 2026
5.59
6.30
5.25
6.09
6.09
205,343
Mar 3, 2026
4.63
4.78
4.63
4.69
4.69
273,800
Mar 2, 2026
4.88
5.03
4.73
4.94
4.94
2,629
Feb 27, 2026
4.83
5.22
4.83
5.03
5.03
657
Feb 26, 2026
4.96
4.96
4.83
4.96
4.96
2,043
Feb 25, 2026
4.87
5.22
4.87
5.21
5.21
629
Feb 24, 2026
4.87
5.02
4.87
5.02
5.02
214
Feb 23, 2026
5.07
5.07
4.92
5.05
5.05
471
Feb 20, 2026
4.97
5.24
4.85
5.18
5.18
1,229
Feb 19, 2026
4.91
5.04
4.91
5.04
5.04
1,586
Feb 18, 2026
4.97
5.11
4.70
5.11
5.11
3,471
Feb 17, 2026
4.83
5.32
4.83
5.16
5.16
2,729
Feb 13, 2026
4.86
5.28
4.55
5.23
5.23
6,114
Feb 12, 2026
4.51
6.02
4.25
5.23
5.23
185,529
Feb 11, 2026
4.65
5.04
4.60
4.97
4.97
1,900
Feb 10, 2026
4.70
5.25
4.59
4.96
4.96
2,471
Feb 9, 2026
5.17
5.17
4.70
4.72
4.72
657
Feb 6, 2026
4.84
5.17
4.53
4.94
4.94
1,800
Feb 5, 2026
4.40
5.17
4.40
4.84
4.84
2,214
Feb 4, 2026
4.93
4.98
3.89
4.38
4.38
7,914
Feb 3, 2026
4.97
5.07
4.90
4.93
4.93
614
Feb 2, 2026
4.89
5.11
4.86
5.04
5.04
1,343
Jan 30, 2026
4.97
5.10
4.76
4.76
4.76
2,343
Jan 29, 2026
4.84
5.11
4.57
4.93
4.93
6,843
Jan 28, 2026
5.10
5.25
4.83
4.93
4.93
2,971
Jan 27, 2026
4.97
5.03
4.83
4.83
4.83
2,600
Jan 26, 2026
4.81
5.01
4.77
4.83
4.83
1,057
Jan 23, 2026
5.25
5.25
4.77
4.81
4.81
3,286
Jan 22, 2026
5.34
5.34
4.47
5.12
5.12
4,000
Jan 21, 2026
4.27
5.86
4.27
5.49
5.49
42,357
Jan 20, 2026
4.48
5.11
4.20
4.24
4.24
5,429
Jan 16, 2026
4.20
4.69
3.50
4.48
4.48
7,629
Jan 15, 2026
4.55
4.66
4.20
4.66
4.66
5,357
Jan 14, 2026
4.55
4.83
4.55
4.57
4.57
2,829
Jan 13, 2026
4.75
4.82
4.52
4.55
4.55
2,357
Jan 12, 2026
4.83
4.83
4.42
4.51
4.51
1,900
Jan 9, 2026
4.83
4.83
4.73
4.83
4.83
629
Jan 8, 2026
4.90
4.90
4.74
4.85
4.85
3,514
Jan 7, 2026
4.90
4.90
4.82
4.86
4.86
1,000
Jan 6, 2026
4.90
4.90
4.70
4.89
4.89
1,186
Jan 5, 2026
4.90
4.90
4.76
4.89
4.89
443
Jan 2, 2026
4.94
4.94
4.76
4.91
4.91
2,171
Dec 31, 2025
5.25
5.36
4.91
4.99
4.99
7,214
Dec 30, 2025
5.39
5.45
5.32
5.44
5.44
1,100
Dec 29, 2025
5.22
5.46
5.22
5.45
5.45
2,871
Dec 26, 2025
5.51
5.52
5.11
5.38
5.38
2,543
Dec 24, 2025
5.66
5.78
5.25
5.54
5.54
2,443
Dec 23, 2025
5.75
5.88
5.25
5.78
5.78
5,929
Dec 22, 2025
5.61
6.00
5.46
5.92
5.92
7,129
Dec 19, 2025
6.09
6.38
5.96
6.19
6.19
2,871
Dec 18, 2025
6.20
6.29
6.16
6.16
6.16
2,400
Dec 17, 2025
6.65
6.65
6.18
6.50
6.50
1,943
Dec 16, 2025
6.76
6.85
6.38
6.65
6.65
5,571
Dec 15, 2025
7.63
7.63
6.65
7.14
7.14
10,571
Dec 12, 2025
6.51
7.84
6.51
7.59
7.59
86,486
Dec 11, 2025
7.14
7.14
6.45
6.51
6.51
10,443
Dec 10, 2025
6.93
8.96
6.58
7.35
7.35
46,129
Dec 9, 2025
6.51
6.82
6.20
6.43
6.43
67,729
Dec 8, 2025
6.65
6.65
6.30
6.58
6.58
300
Dec 5, 2025
6.26
6.46
6.16
6.44
6.44
929
Dec 4, 2025
6.36
6.36
6.16
6.26
6.26
5,971
Dec 3, 2025
6.31
6.47
6.16
6.34
6.34
1,214
Dec 2, 2025
6.82
6.82
6.37
6.50
6.50
1,229
Dec 1, 2025
6.86
6.87
6.31
6.65
6.65
2,429
Nov 28, 2025
6.58
7.13
6.58
6.97
6.97
871
Nov 26, 2025
6.79
7.07
6.31
6.31
6.31
5,357
Nov 25, 2025
6.65
6.73
6.41
6.41
6.41
271
Nov 24, 2025
6.30
6.47
5.95
6.35
6.35
4,871
Nov 21, 2025
7.01
7.01
6.24
6.30
6.30
1,800
Nov 20, 2025
7.14
7.49
7.09
7.28
7.28
2,557
Nov 19, 2025
7.14
7.14
6.70
7.14
7.14
2,743
Nov 18, 2025
7.14
7.42
7.14
7.21
7.21
1,829
Nov 17, 2025
7.98
7.98
7.42
7.42
7.42
4,171
Nov 14, 2025
7.70
8.12
7.63
7.98
7.98
7,629
Nov 13, 2025
8.26
8.26
7.77
7.84
7.84
4,186
Nov 12, 2025
7.84
8.30
7.78
8.19
8.19
2,929
Nov 11, 2025
8.54
8.54
7.94
8.05
8.05
1,571
Nov 10, 2025
7.84
8.26
7.84
8.12
8.12
5,357
Nov 7, 2025
8.68
8.89
7.98
7.98
7.98
6,086
Nov 6, 2025
9.10
9.45
8.47
8.54
8.54
8,957
Nov 5, 2025
9.87
9.87
9.38
9.59
9.59
1,186
Nov 4, 2025
10.36
10.36
9.38
9.38
9.38
5,500
Nov 3, 2025
9.94
10.78
9.87
10.22
10.22
2,386
