MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PRHI — Presurance Holdings, Inc. Common Stock
NasdaqPresurance Holdings, Inc. Common Stock
$7.79
+0.12(+1.50%)
- O
- 7.72
- H
- 7.80
- L
- 7.33
- V
- 32.04K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$7.79
Period Return+69.28%
Period High$19.81
Period Low$3.36
Avg Daily Volume46.1K
Total Trading Days365
PRHI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $7.72 | $7.80 | $7.33 | $7.79 | +$0.12 | +1.50% | 32,040 | $7.57 | $7.33 $7.80 |
| Oct 6, 2026 | $7.89 | $7.98 | $7.31 | $7.67 | +$0.17 | +2.27% | 31,225 | $7.71 | $7.31 $7.98 |
| Oct 5, 2026 | $6.65 | $8.42 | $6.52 | $7.50 | +$0.64 | +9.33% | 42,390 | $7.56 | $6.52 $8.42 |
| Oct 2, 2026 | $7.50 | $7.50 | $6.68 | $6.86 | +$0.16 | +2.39% | 20,199 | $7.07 | $6.68 $7.50 |
| Oct 1, 2026 | $6.96 | $7.29 | $6.48 | $6.70 | +$0.31 | +4.85% | 27,046 | $6.77 | $6.48 $7.29 |
| Sep 30, 2026 | $6.61 | $6.75 | $6.29 | $6.39 | $-0.32 | -4.77% | 72,335 | $6.70 | $6.29 $6.75 |
| Sep 29, 2026 | $6.52 | $6.98 | $6.49 | $6.71 | $-0.01 | -0.15% | 12,034 | $6.66 | $6.49 $6.98 |
| Sep 28, 2026 | $7.43 | $8.04 | $6.51 | $6.72 | $-0.73 | -9.80% | 33,929 | $7.10 | $6.51 $8.04 |
| Sep 25, 2026 | $8.01 | $8.01 | $7.21 | $7.45 | $-0.27 | -3.50% | 11,282 | $7.56 | $7.21 $8.01 |
| Sep 24, 2026 | $7.79 | $7.85 | $7.01 | $7.72 | +$0.08 | +1.05% | 19,656 | $7.72 | $7.01 $7.85 |
| Sep 23, 2026 | $7.50 | $7.97 | $7.35 | $7.64 | +$0.04 | +0.53% | 9,305 | $7.59 | $7.35 $7.97 |
| Sep 22, 2026 | $7.93 | $8.09 | $7.58 | $7.60 | +$0.11 | +1.47% | 4,644 | $7.67 | $7.58 $8.09 |
| Sep 21, 2026 | $7.67 | $7.69 | $7.11 | $7.49 | +$0.12 | +1.63% | 11,422 | $7.40 | $7.11 $7.69 |
| Sep 18, 2026 | $7.80 | $8.20 | $7.23 | $7.37 | $-0.47 | -5.99% | 18,186 | $7.69 | $7.23 $8.20 |
| Sep 17, 2026 | $7.85 | $8.45 | $7.36 | $7.84 | +$0.24 | +3.16% | 15,239 | $7.88 | $7.36 $8.45 |
| Sep 16, 2026 | $8.05 | $9.63 | $7.21 | $7.60 | $-0.65 | -7.85% | 22,325 | $8.40 | $7.21 $9.63 |
| Sep 15, 2026 | $8.91 | $9.14 | $8.09 | $8.25 | $-0.91 | -9.91% | 25,521 | $8.63 | $8.09 $9.14 |
| Sep 14, 2026 | $8.32 | $9.40 | $8.32 | $9.16 | +$0.42 | +4.75% | 8,901 | $9.06 | $8.32 $9.40 |
| Sep 11, 2026 | $8.50 | $9.15 | $8.40 | $8.74 | +$0.35 | +4.17% | 13,658 | $8.52 | $8.40 $9.15 |
| Sep 10, 2026 | $8.49 | $8.81 | $7.99 | $8.39 | $-0.11 | -1.29% | 9,734 | $8.41 | $7.99 $8.81 |
| Sep 9, 2026 | $8.75 | $9.24 | $8.10 | $8.50 | $-0.19 | -2.19% | 22,722 | $8.56 | $8.10 $9.24 |
| Sep 8, 2026 | $8.24 | $9.00 | $7.94 | $8.69 | +$0.64 | +7.95% | 11,565 | $8.48 | $7.94 $9.00 |
| Sep 4, 2026 | $7.50 | $8.55 | $7.50 | $8.05 | +$0.50 | +6.62% | 8,596 | $7.90 | $7.50 $8.55 |
| Sep 3, 2026 | $6.29 | $8.86 | $6.15 | $7.55 | +$1.10 | +17.05% | 339,167 | $7.25 | $6.15 $8.86 |
| Sep 2, 2026 | $5.65 | $7.72 | $5.09 | $6.45 | +$0.44 | +7.32% | 6,666 | $6.40 | $5.09 $7.72 |
| Sep 1, 2026 | $6.39 | $6.94 | $6.01 | $6.01 | $-0.17 | -2.75% | 4,287 | $6.47 | $6.01 $6.94 |
| Aug 31, 2026 | $6.29 | $6.29 | $5.98 | $6.18 | $-0.56 | -8.24% | 2,811 | $6.33 | $5.98 $6.29 |
| Aug 27, 2026 | $6.76 | $6.80 | $6.51 | $6.74 | +$0.41 | +6.40% | 5,570 | $6.64 | $6.51 $6.80 |
| Aug 26, 2026 | $6.97 | $6.97 | $6.32 | $6.33 | $-0.47 | -6.92% | 1,663 | $6.62 | $6.32 $6.97 |
| Aug 25, 2026 | $7.12 | $7.12 | $6.80 | $6.80 | $-0.45 | -6.20% | 1,509 | $6.90 | $6.80 $7.12 |