NasdaqGM - Delayed Quote
USD
Presurance Holdings, Inc. (PRHIZ)
25.17
0.00
(0.00%)
At close: October 22 at 4:00:00 PM EDT
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
Oct 22, 2026
23.11
26.29
23.10
25.17
25.17
7,885
Oct 21, 2026
25.79
25.99
23.21
24.40
24.40
5,059
Oct 20, 2026
23.01
25.80
23.01
24.99
24.99
5,424
Oct 16, 2026
24.50
24.50
24.50
24.50
24.50
1,118
Oct 15, 2026
25.00
25.00
22.50
22.50
22.50
1,357
Oct 9, 2026
25.50
26.50
25.50
26.49
26.49
870
Oct 8, 2026
25.00
27.49
25.00
27.49
27.49
2,438
Oct 5, 2026
22.90
26.04
22.90
26.04
26.04
1,973
Oct 2, 2026
22.75
24.50
22.75
24.50
24.50
517
Sep 29, 2026
23.00
23.00
22.54
22.54
22.54
717
Sep 25, 2026
23.50
24.99
23.50
24.24
24.24
1,319
Sep 24, 2026
24.80
25.00
23.50
25.00
25.00
1,495
Sep 22, 2026
23.50
23.50
23.50
23.50
23.50
172
Sep 21, 2026
24.40
24.80
24.00
24.00
24.00
1,932
Sep 18, 2026
24.14
24.40
24.14
24.40
24.40
1,049
Sep 17, 2026
24.01
24.01
22.16
22.16
22.16
1,501
Sep 14, 2026
20.24
20.24
20.24
20.24
19.63
150
Sep 15, 2026
0.609375
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
20.23
20.23
20.23
20.23
19.62
285
Sep 10, 2026
22.34
22.34
22.34
22.34
21.67
206
Sep 4, 2026
23.99
23.99
23.99
23.99
23.27
396
Sep 2, 2026
23.00
23.00
23.00
23.00
22.31
219
Aug 31, 2026
23.50
23.50
23.25
23.25
22.55
678
Aug 28, 2026
22.75
24.14
22.75
23.97
23.25
1,711
Aug 27, 2026
22.99
22.99
22.70
22.75
22.07
1,400
Aug 25, 2026
20.20
23.09
20.16
21.55
20.90
9,144
Aug 21, 2026
19.07
19.07
19.07
19.07
18.50
250
Aug 17, 2026
18.58
18.78
18.58
18.78
18.22
1,591
Aug 14, 2026
18.00
18.50
18.00
18.50
17.94
1,956
Aug 13, 2026
18.28
18.90
17.80
17.80
17.26
2,032
Aug 12, 2026
18.42
18.42
18.42
18.42
17.87
502
Aug 10, 2026
18.75
18.75
18.75
18.75
18.19
320
Aug 6, 2026
17.78
17.78
17.78
17.78
17.24
226
Aug 5, 2026
19.06
19.06
19.06
19.06
18.49
241
Aug 4, 2026
17.60
17.60
17.60
17.60
17.07
1,060
Aug 3, 2026
18.88
18.88
17.56
17.57
17.04
1,390
Jul 30, 2026
19.50
19.50
19.50
19.50
18.91
535
Jul 29, 2026
18.75
18.75
17.53
17.54
17.01
1,008
Jul 27, 2026
18.00
20.20
18.00
20.17
19.56
3,583
Jul 24, 2026
18.12
18.12
18.12
18.12
17.57
102
Jul 22, 2026
17.13
17.13
17.13
17.13
16.61
794
Jul 15, 2026
17.25
17.50
17.01
17.50
16.97
5,214
Jul 14, 2026
17.49
17.50
16.52
17.50
16.97
2,515
Jul 13, 2026
18.05
18.05
17.45
17.50
16.97
6,050
Jul 10, 2026
18.49
18.49
18.02
18.02
17.48
224
Jul 6, 2026
18.06
18.09
18.05
18.09
17.55
1,286
Jun 25, 2026
21.72
24.19
19.20
19.20
18.62
11,894
Jun 24, 2026
19.60
21.95
19.60
21.00
20.37
3,299
Jun 23, 2026
17.46
18.35
17.46
17.99
17.45
2,125
Jun 16, 2026
17.99
19.13
17.71
19.13
18.55
3,129
Jun 15, 2026
0.609375
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
17.12
18.28
17.12
18.28
17.73
407
May 28, 2026
17.44
17.44
17.44
17.44
16.91
203
May 18, 2026
17.44
17.44
17.44
17.44
16.91
242
May 12, 2026
17.58
17.58
17.58
17.58
17.05
155
Apr 28, 2026
17.70
17.70
17.70
17.70
17.17
118
Apr 9, 2026
17.03
17.03
17.03
17.03
16.52
278
Apr 7, 2026
17.50
17.50
17.10
17.10
16.59
1,348
Apr 2, 2026
17.00
17.00
17.00
17.00
16.49
204
Mar 31, 2026
17.05
17.05
17.05
17.05
16.53
105
Mar 20, 2026
17.51
17.51
17.51
17.51
16.98
100
Mar 17, 2026
18.31
18.31
18.01
18.01
17.47
473
Mar 10, 2026
18.73
18.73
18.73
18.73
18.16
530
Mar 13, 2026
0.609375
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
18.99
19.00
18.99
19.00
18.43
2,434
Mar 4, 2026
18.28
18.28
18.28
18.28
17.73
1,010
Mar 3, 2026
19.41
19.44
19.40
19.42
18.84
1,387
Feb 18, 2026
18.50
18.50
18.50
18.50
17.94
157
Feb 13, 2026
18.51
18.51
18.50
18.50
17.94
1,306
Feb 12, 2026
18.97
18.97
18.97
18.97
18.40
179
Feb 9, 2026
18.70
19.38
18.60
18.99
18.42
2,289
Feb 4, 2026
18.99
18.99
18.99
18.99
18.42
360
Feb 3, 2026
19.41
19.41
19.41
19.41
18.83
173
Jan 30, 2026
19.45
19.45
18.50
18.50
17.94
750
Jan 28, 2026
19.44
19.44
19.44
19.44
18.85
160
Jan 27, 2026
18.93
18.93
18.93
18.93
18.36
909
Jan 26, 2026
18.50
18.50
18.50
18.50
17.94
240
Jan 21, 2026
18.50
18.50
18.12
18.20
17.65
1,514
Jan 13, 2026
18.91
19.40
18.91
19.40
18.82
2,035
Jan 12, 2026
19.70
19.70
18.45
19.43
18.85
5,623
Jan 9, 2026
18.00
19.60
18.00
19.29
18.71
3,663
Jan 6, 2026
17.90
17.90
17.90
17.90
17.36
351
Jan 5, 2026
17.90
17.90
17.90
17.90
17.36
724
Jan 2, 2026
18.30
18.30
18.30
18.30
17.75
200
Dec 22, 2025
19.20
19.20
19.20
19.20
18.62
350
Dec 19, 2025
17.00
18.00
17.00
17.52
16.99
431
Dec 18, 2025
17.87
17.87
17.75
17.87
17.33
801
Dec 16, 2025
17.00
17.87
17.00
17.87
17.33
202
Dec 15, 2025
0.609375
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
17.04
17.76
16.99
17.76
17.23
3,556
Dec 10, 2025
17.51
19.24
17.20
19.20
18.62
4,728
Dec 9, 2025
19.31
19.31
18.80
18.80
18.23
484
Dec 8, 2025
19.00
19.30
17.10
18.40
17.85
7,273
Dec 3, 2025
19.58
19.58
19.58
19.58
18.99
200
Dec 2, 2025
20.60
20.60
17.72
19.40
18.82
702
Nov 21, 2025
18.99
19.53
18.99
19.53
18.94
1,473
Nov 18, 2025
19.49
19.49
19.49
19.49
18.90
184
Nov 17, 2025
18.40
19.10
17.00
18.01
17.47
1,240
Nov 14, 2025
19.69
20.60
17.30
18.40
17.85
4,264
Nov 13, 2025
19.50
20.75
19.50
20.75
20.13
700
Nov 12, 2025
19.10
21.00
19.10
20.95
20.32
3,304
Nov 4, 2025
21.74
22.00
20.74
22.00
21.34
3,059
