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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.03$23.0389,414——
2020-12-30$26.53$26.531,602,543——
2020-12-29$18.55$18.55153,543——
2020-12-28$17.54$17.54700——
2020-12-24$18.06$18.06386——
2020-12-23$17.50$17.504,900——
2020-12-22$15.89$15.89971——
2020-12-21$15.61$15.612,757——
2020-12-18$16.31$16.313,729——
2020-12-17$16.10$16.10371——
2020-12-16$16.10$16.101,700——
2020-12-15$16.49$16.49100——
2020-12-14$16.34$16.34514——
2020-12-11$17.08$17.081,043——
2020-12-10$16.45$16.4586——
2020-12-09$16.03$16.03157——
2020-12-08$16.24$16.24286——
2020-12-07$16.52$16.521,271——
2020-12-04$16.59$16.59300——
2020-12-03$17.05$17.05829——
2020-12-02$17.43$17.431,257——
2020-12-01$16.80$16.801,671——
2020-11-30$16.73$16.735,086——
2020-11-27$15.26$15.262,129——
2020-11-25$15.75$15.75457——
2020-11-24$16.46$16.46143——
2020-11-23$16.17$16.17300——
2020-11-20$16.73$16.732,386——
2020-11-19$17.92$17.92629——
2020-11-18$18.09$18.09200——
2020-11-17$18.41$18.411,257——
2020-11-16$18.87$18.870——
2020-11-13$18.87$18.87314——
2020-11-12$19.25$19.25286——
2020-11-11$18.76$18.76114——
2020-11-10$18.87$18.8743——
2020-11-09$18.63$18.63171——
2020-11-06$18.77$18.7743——
2020-11-05$19.11$19.110——
2020-11-04$19.11$19.110——
2020-11-03$19.11$19.11243——
2020-11-02$17.50$17.501,014——
2020-10-30$17.57$17.5757——
2020-10-29$18.06$18.06100——
2020-10-28$18.14$18.1443——
2020-10-27$18.75$18.7529——
2020-10-26$17.96$17.960——
2020-10-23$17.96$17.96257——
2020-10-22$17.64$17.64214——
2020-10-21$18.20$18.20100——
2020-10-20$17.92$17.9257——
2020-10-19$18.27$18.2714——
2020-10-16$18.27$18.2757——
2020-10-15$18.20$18.2014——
2020-10-14$18.20$18.20429——
2020-10-13$18.57$18.5771——
2020-10-12$19.46$19.46114——
2020-10-09$19.53$19.5329——
2020-10-08$18.55$18.55557——
2020-10-07$18.38$18.38200——
2020-10-06$19.53$19.53786——
2020-10-05$19.53$19.53114——
2020-10-02$20.16$20.160——
2020-10-01$20.16$20.160——
2020-09-30$20.16$20.1686——
2020-09-29$20.09$20.09100——
2020-09-28$21.17$21.170——
2020-09-25$21.17$21.17543——
2020-09-24$20.93$20.93200——
2020-09-23$20.72$20.72143——
2020-09-22$19.32$19.32500——
2020-09-21$20.65$20.654,000——
2020-09-18$18.34$18.34771——
2020-09-17$17.57$17.57314——
2020-09-16$17.78$17.781,757——
2020-09-15$18.76$18.76214——
2020-09-14$18.80$18.80486——
2020-09-11$18.90$18.90243——
2020-09-10$19.60$19.60243——
2020-09-09$19.60$19.60186——
2020-09-08$19.32$19.32257——
2020-09-04$20.23$20.230——
2020-09-03$20.23$20.23286——
2020-09-02$19.60$19.60571——
2020-09-01$20.79$20.7929——
2020-08-31$20.06$20.06243——
2020-08-28$19.67$19.67271——
2020-08-27$20.48$20.481,029——
2020-08-26$21.84$21.844,114——
2020-08-25$18.87$18.871,814——
2020-08-24$20.72$20.721,129——
2020-08-21$21.56$21.56343——
2020-08-20$21.63$21.63600——
2020-08-19$21.07$21.07200——
2020-08-18$21.56$21.562,371——
2020-08-17$21.00$21.00871——
2020-08-14$22.47$22.472,786——
2020-08-13$23.80$23.8054,614——
2020-08-12$17.29$17.29700——
2020-08-11$16.80$16.80671——
2020-08-10$16.66$16.66329——
2020-08-07$16.03$16.03257——
2020-08-06$16.38$16.3814——
2020-08-05$16.38$16.3871——
2020-08-04$16.66$16.6629——
2020-08-03$16.66$16.660——
2020-07-31$16.66$16.66100——
2020-07-30$16.17$16.1729——
2020-07-29$17.15$17.150——
2020-07-28$17.15$17.15871——
2020-07-27$16.45$16.450——
2020-07-24$16.45$16.450——
2020-07-23$16.45$16.4557——
2020-07-22$16.45$16.450——
2020-07-21$16.45$16.45386——
2020-07-20$17.05$17.050——
2020-07-17$17.05$17.0571——
2020-07-16$17.18$17.18229——
2020-07-15$16.45$16.45314——
2020-07-14$16.45$16.45186——
2020-07-13$15.47$15.47700——
2020-07-10$18.41$18.415,057——
2020-07-09$17.22$17.220——
2020-07-08$17.22$17.220——
2020-07-07$17.22$17.2243——
2020-07-06$16.94$16.9486——
2020-07-02$18.16$18.160——
2020-07-01$18.16$18.1686——
2020-06-30$19.10$19.10200——
2020-06-29$17.50$17.501,786——
2020-06-26$18.13$18.13243——
2020-06-25$20.86$20.8643——
2020-06-24$20.30$20.30400——
2020-06-23$19.53$19.53357——
2020-06-22$19.60$19.60486——
2020-06-19$22.19$22.1986——
2020-06-18$19.32$19.3271——
2020-06-17$20.23$20.2357——
2020-06-16$19.95$19.95286——
2020-06-15$18.90$18.90100——
2020-06-12$17.50$17.50100——
2020-06-11$17.87$17.87743——
2020-06-10$19.39$19.39229——
2020-06-09$17.92$17.92100——
2020-06-08$17.50$17.50971——
2020-06-05$18.48$18.480——
2020-06-04$18.48$18.480——
2020-06-03$18.48$18.48129——
2020-06-02$17.64$17.640——
2020-06-01$17.64$17.640——
2020-05-29$17.64$17.6443——
2020-05-28$18.20$18.2086——
2020-05-27$18.27$18.27243——
2020-05-26$19.11$19.11200——
2020-05-22$19.04$19.04357——
2020-05-21$19.11$19.112,271——
2020-05-20$21.00$21.005,300——
2020-05-19$18.73$18.73100——
2020-05-18$18.55$18.5571——
2020-05-15$19.18$19.181,057——
2020-05-14$21.00$21.000——
2020-05-13$21.00$21.00400——
2020-05-12$22.75$22.750——
2020-05-11$22.75$22.75114——
2020-05-08$23.99$23.99100——
2020-05-07$23.52$23.520——
2020-05-06$23.52$23.5229——
2020-05-05$23.24$23.2443——
2020-05-04$23.52$23.520——
2020-05-01$23.52$23.520——
2020-04-30$23.52$23.52100——
2020-04-29$26.39$26.390——
2020-04-28$26.39$26.3943——
2020-04-27$25.20$25.2057——
2020-04-24$25.20$25.20157——
2020-04-23$26.04$26.04371——
2020-04-22$25.90$25.9086——
2020-04-21$26.04$26.04200——
2020-04-20$23.17$23.170——
2020-04-17$23.17$23.170——
2020-04-16$23.17$23.170——
2020-04-15$23.17$23.17143——
2020-04-14$25.20$25.2043——
2020-04-13$25.27$25.27286——
2020-04-09$25.48$25.480——
2020-04-08$25.48$25.48286——
2020-04-07$24.85$24.850——
2020-04-06$24.85$24.8571——
2020-04-03$24.50$24.500——
2020-04-02$24.50$24.500——
2020-04-01$24.50$24.50143——
2020-03-31$21.00$21.0043——
2020-03-30$21.00$21.001,014——
2020-03-27$21.00$21.00357——
2020-03-26$20.44$20.44929——
2020-03-25$19.04$19.042,129——
2020-03-24$17.50$17.50657——
2020-03-23$17.96$17.960——
2020-03-20$17.96$17.9657——
2020-03-19$16.47$16.47771——
2020-03-18$17.01$17.01486——
2020-03-17$20.30$20.300——
2020-03-16$20.30$20.300——
2020-03-13$20.30$20.3071——
2020-03-12$20.65$20.65229——
2020-03-11$21.48$21.48171——
2020-03-10$21.91$21.910——
2020-03-09$21.91$21.91671——
2020-03-06$23.66$23.661,000——
2020-03-05$24.50$24.50129——
2020-03-04$24.50$24.50143——
2020-03-03$25.06$25.06714——
2020-03-02$25.06$25.0671——
2020-02-28$25.20$25.201,171——
2020-02-27$22.75$22.7557——
2020-02-26$23.10$23.10329——
2020-02-25$24.15$24.15629——
2020-02-24$22.54$22.54543——
2020-02-21$26.60$26.60957——
2020-02-20$26.67$26.6714——
2020-02-19$26.67$26.670——
2020-02-18$26.67$26.670——
2020-02-14$26.67$26.6714——
2020-02-13$26.99$26.990——
2020-02-12$26.99$26.990——
2020-02-11$26.99$26.99157——
2020-02-10$26.94$26.940——
2020-02-07$26.94$26.94529——
2020-02-06$27.30$27.300——
2020-02-05$27.30$27.300——
2020-02-04$27.30$27.301,243——
2020-02-03$27.86$27.86229——
2020-01-31$26.74$26.74229——
2020-01-30$26.60$26.60229——
2020-01-29$27.30$27.30157——
2020-01-28$27.30$27.3014——
2020-01-27$27.30$27.30629——
2020-01-24$27.93$27.93757——
2020-01-23$27.65$27.653,371——
2020-01-22$28.63$28.630——
2020-01-21$28.63$28.63629——
2020-01-17$27.93$27.93900——
2020-01-16$27.79$27.79171——
2020-01-15$28.00$28.000——
2020-01-14$28.00$28.000——
2020-01-13$28.00$28.004,443——
2020-01-10$28.13$28.13457——
2020-01-09$28.00$28.00229——
2020-01-08$28.21$28.210——
2020-01-07$28.21$28.21229——
2020-01-06$28.03$28.0386——
2020-01-03$28.00$28.00229——
2020-01-02$28.28$28.282,114——