NASDAQ:PRHI | Historical Stock Price | Presurance Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-08-13 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.13$5.95$11.31$21.52$40.95$77.912015-08-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$28.00$28.002,029——
2019-12-30$28.00$28.007,086——
2019-12-27$28.84$28.840——
2019-12-26$28.84$28.84214——
2019-12-24$28.77$28.77100——
2019-12-23$28.56$28.56100——
2019-12-20$29.05$29.05343——
2019-12-19$29.05$29.05157——
2019-12-18$28.98$28.98114——
2019-12-17$28.14$28.14271——
2019-12-16$27.72$27.72357——
2019-12-13$27.30$27.30186——
2019-12-12$27.02$27.02500——
2019-12-11$27.30$27.30843——
2019-12-10$26.95$26.9543——
2019-12-09$26.95$26.9529——
2019-12-06$27.02$27.02100——
2019-12-05$27.83$27.830——
2019-12-04$27.83$27.83114——
2019-12-03$26.39$26.39300——
2019-12-02$25.90$25.9014——
2019-11-29$25.90$25.9086——
2019-11-27$25.66$25.661,114——
2019-11-26$26.25$26.25443——
2019-11-25$25.76$25.761,743——
2019-11-22$26.04$26.04957——
2019-11-21$25.93$25.9386——
2019-11-20$26.88$26.88686——
2019-11-19$26.74$26.741,500——
2019-11-18$27.49$27.49386——
2019-11-15$28.00$28.00829——
2019-11-14$28.07$28.07714——
2019-11-13$27.65$27.652,014——
2019-11-12$29.82$29.821,614——
2019-11-11$31.50$31.503,714——
2019-11-08$27.93$27.93657——
2019-11-07$25.41$25.41557——
2019-11-06$25.76$25.76125,486——
2019-11-05$25.76$25.7671——
2019-11-04$25.76$25.760——
2019-11-01$25.76$25.76371——
2019-10-31$24.50$24.50729——
2019-10-30$25.62$25.6214——
2019-10-29$25.62$25.620——
2019-10-28$25.62$25.62829——
2019-10-25$25.69$25.690——
2019-10-24$25.69$25.690——
2019-10-23$25.69$25.69271——
2019-10-22$25.69$25.69171——
2019-10-21$25.69$25.69814——
2019-10-18$26.24$26.240——
2019-10-17$26.24$26.2414——
2019-10-16$26.24$26.2486——
2019-10-15$25.76$25.76129——
2019-10-14$27.11$27.1114——
2019-10-11$27.11$27.110——
2019-10-10$27.11$27.1114——
2019-10-09$27.11$27.1143——
2019-10-08$25.76$25.7686——
2019-10-07$25.76$25.76143——
2019-10-04$25.55$25.5514——
2019-10-03$25.55$25.551,557——
2019-10-02$26.53$26.5314——
2019-10-01$26.53$26.53886——
2019-09-30$25.62$25.6257——
2019-09-27$25.55$25.55114——
2019-09-26$26.67$26.6714——
2019-09-25$26.67$26.670——
2019-09-24$26.67$26.6743——
2019-09-23$26.67$26.67171——
2019-09-20$27.16$27.16300——
2019-09-19$26.25$26.25143——
2019-09-18$26.25$26.25357——
2019-09-17$25.54$25.54471——
2019-09-16$26.25$26.2514——
2019-09-13$26.25$26.2529——
2019-09-12$26.25$26.2557——
2019-09-11$24.50$24.5014——
2019-09-10$24.50$24.500——
2019-09-09$24.50$24.50229——
2019-09-06$24.50$24.500——
2019-09-05$24.50$24.50229——
2019-09-04$24.50$24.500——
2019-09-03$24.50$24.500——
2019-08-30$24.50$24.5071——
2019-08-29$24.50$24.500——
2019-08-28$24.50$24.50229——
2019-08-27$24.71$24.710——
2019-08-26$24.71$24.7157——
2019-08-23$24.78$24.78471——
2019-08-22$24.50$24.50200——
2019-08-21$24.92$24.9271——
2019-08-20$25.48$25.480——
2019-08-19$25.48$25.4843——
2019-08-16$27.72$27.720——
2019-08-15$27.72$27.721,043——
2019-08-14$26.11$26.112,314——
2019-08-13$26.25$26.2526,086——
2019-08-12$24.64$24.64643——
2019-08-09$25.76$25.76243——
2019-08-08$26.67$26.673,014——
2019-08-07$27.30$27.30171——
2019-08-06$26.46$26.46486——
2019-08-05$26.60$26.60829——
2019-08-02$27.12$27.125,857——
2019-08-01$22.40$22.40986——
2019-07-31$22.75$22.75343——
2019-07-30$22.75$22.75300——
2019-07-29$22.89$22.89400——
2019-07-26$24.29$24.29471——
2019-07-25$22.75$22.7514——
2019-07-24$22.75$22.75629——
2019-07-23$22.76$22.7614——
2019-07-22$22.76$22.763,100——
2019-07-19$23.80$23.8029——
2019-07-18$23.31$23.311,329——
2019-07-17$25.20$25.20743——
2019-07-16$25.34$25.3486——
2019-07-15$25.82$25.822,186——
2019-07-12$27.65$27.65114——
2019-07-11$27.93$27.93243——
2019-07-10$26.25$26.2529——
2019-07-09$26.25$26.25871——
2019-07-08$27.58$27.58257——
2019-07-05$27.92$27.92229——
2019-07-03$28.00$28.00229——
2019-07-02$28.00$28.00414——
2019-07-01$27.45$27.45286——
2019-06-28$27.93$27.93614——
2019-06-27$28.00$28.000——
2019-06-26$28.00$28.0014——
2019-06-25$28.00$28.0043——
2019-06-24$28.00$28.0043——
2019-06-21$28.00$28.00243——
2019-06-20$27.09$27.09471——
2019-06-19$28.00$28.00100——
2019-06-18$25.90$25.90157——
2019-06-17$27.20$27.20557——
2019-06-14$26.95$26.95143——
2019-06-13$27.72$27.7243——
2019-06-12$26.95$26.9586——
2019-06-11$26.25$26.25443——
2019-06-10$25.41$25.4129——
2019-06-07$27.01$27.01257——
2019-06-06$26.95$26.952,443——
2019-06-05$26.25$26.251,200——
2019-06-04$26.61$26.612,414——
2019-06-03$23.94$23.948,700——
2019-05-31$27.51$27.5143——
2019-05-30$26.57$26.57957——
2019-05-29$27.79$27.791,829——
2019-05-28$26.60$26.60514——
2019-05-24$28.00$28.0029——
2019-05-23$28.00$28.001,671——
2019-05-22$28.70$28.70157——
2019-05-21$28.85$28.8514——
2019-05-20$28.85$28.85329——
2019-05-17$29.72$29.710——
2019-05-16$29.72$29.7114——
2019-05-15$29.72$29.710——
2019-05-14$29.72$29.711,086——
2019-05-13$31.43$31.43271——
2019-05-10$32.13$32.13871——
2019-05-09$31.57$31.5743——
2019-05-08$31.85$31.850——
2019-05-07$31.85$31.8514——
2019-05-06$31.85$31.85129——
2019-05-03$32.75$32.750——
2019-05-02$32.75$32.750——
2019-05-01$32.75$32.7529——
2019-04-30$32.76$32.7643——
2019-04-29$32.69$32.6914——
2019-04-26$32.69$32.6914——
2019-04-25$32.69$32.690——
2019-04-24$32.69$32.6929——
2019-04-23$32.20$32.2014——
2019-04-22$32.20$32.2014——
2019-04-18$32.20$32.2014——
2019-04-17$32.00$32.00371——
2019-04-16$32.41$32.4129——
2019-04-15$32.27$32.271,814——
2019-04-12$33.58$33.582,486——
2019-04-11$32.41$32.410——
2019-04-10$32.41$32.41357——
2019-04-09$32.56$32.56329——
2019-04-08$33.25$33.25514——
2019-04-05$33.10$33.103,914——
2019-04-04$32.41$32.41971——
2019-04-03$33.01$33.011,629——
2019-04-02$31.85$31.8529——
2019-04-01$31.64$31.6414——
2019-03-29$31.64$31.64743——
2019-03-28$29.41$29.4114——
2019-03-27$29.41$29.4114——
2019-03-26$29.41$29.4114——
2019-03-25$29.41$29.4114——
2019-03-22$29.41$29.41714——
2019-03-21$29.33$29.3329——
2019-03-20$29.33$29.3343——
2019-03-19$29.29$29.29271——
2019-03-18$30.31$30.3129——
2019-03-15$28.70$28.701,857——
2019-03-14$31.15$31.1543——
2019-03-13$28.70$28.7037,071——
2019-03-12$28.70$28.7014——
2019-03-11$28.70$28.70157——
2019-03-08$28.70$28.70886——
2019-03-07$28.70$28.70557——
2019-03-06$29.17$29.1714——
2019-03-05$29.17$29.17514——
2019-03-04$29.40$29.40243——
2019-03-01$29.40$29.401,214——
2019-02-28$28.00$28.00514——
2019-02-27$30.48$30.4871——
2019-02-26$31.57$31.57314——
2019-02-25$32.53$32.5314——
2019-02-22$32.53$32.5343——
2019-02-21$31.86$31.86429——
2019-02-20$30.80$30.802,243——
2019-02-19$31.50$31.50114——
2019-02-15$31.30$31.30300——
2019-02-14$30.17$30.172,657——
2019-02-13$33.67$33.6729——
2019-02-12$33.25$33.2586——
2019-02-11$33.04$33.0429——
2019-02-08$31.15$31.15186——
2019-02-07$32.55$32.5514——
2019-02-06$32.55$32.5514——
2019-02-05$32.55$32.55129——
2019-02-04$31.93$31.93157——
2019-02-01$32.55$32.5514——
2019-01-31$32.55$32.55200——
2019-01-30$32.55$32.5543——
2019-01-29$32.34$32.3471——
2019-01-28$32.55$32.55929——
2019-01-25$33.59$33.59100——
2019-01-24$31.85$31.85300——
2019-01-23$31.36$31.361,229——
2019-01-22$33.25$33.25343——
2019-01-18$34.02$34.02271——
2019-01-17$31.50$31.50414——
2019-01-16$33.04$33.04329——
2019-01-15$33.76$33.76157——
2019-01-14$32.41$32.41371——
2019-01-11$33.74$33.74300——
2019-01-10$31.57$31.5743——
2019-01-09$31.50$31.50186——
2019-01-08$31.15$31.15100——
2019-01-07$30.52$30.52571——
2019-01-04$28.70$28.701,029——
2019-01-03$26.95$26.95529——
2019-01-02$25.90$25.90429——