United Parks & Resorts Inc. (PRKS)
NYSE: PRKS · Real-Time Price · USD
54.08
+0.77 (1.44%)
Oct 8, 2025, 4:00 PM EDT - Market closed
United Parks & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 54.19 | 54.25 | 53.05 | 54.08 | 54.08 | 1.44% | 731,554 |
| Oct 7, 2025 | 54.55 | 55.19 | 53.24 | 53.31 | 53.31 | -2.31% | 618,267 |
| Oct 6, 2025 | 55.21 | 55.69 | 54.52 | 54.57 | 54.57 | -1.16% | 699,981 |
| Oct 3, 2025 | 54.19 | 55.71 | 53.80 | 55.21 | 55.21 | 1.14% | 872,090 |
| Oct 2, 2025 | 53.10 | 54.67 | 52.61 | 54.59 | 54.59 | 2.83% | 763,208 |
| Oct 1, 2025 | 51.45 | 53.15 | 51.20 | 53.09 | 53.09 | 2.69% | 943,564 |
| Sep 30, 2025 | 52.39 | 52.64 | 51.46 | 51.70 | 51.70 | -1.75% | 571,533 |
| Sep 29, 2025 | 52.01 | 53.08 | 51.38 | 52.62 | 52.62 | 1.74% | 707,420 |
| Sep 26, 2025 | 50.49 | 52.17 | 50.39 | 51.72 | 51.72 | 2.88% | 714,935 |
| Sep 25, 2025 | 50.89 | 51.17 | 50.11 | 50.27 | 50.27 | -1.82% | 643,762 |
| Sep 24, 2025 | 52.26 | 52.70 | 50.55 | 51.20 | 51.20 | -1.42% | 687,099 |
| Sep 23, 2025 | 51.22 | 52.60 | 51.05 | 51.94 | 51.94 | 1.68% | 767,671 |
| Sep 22, 2025 | 51.33 | 51.46 | 50.55 | 51.08 | 51.08 | -0.25% | 812,418 |
| Sep 19, 2025 | 52.21 | 52.70 | 51.10 | 51.21 | 51.21 | -0.60% | 1,594,816 |
| Sep 18, 2025 | 50.91 | 51.75 | 50.81 | 51.52 | 51.52 | 1.84% | 1,076,720 |
| Sep 17, 2025 | 51.05 | 52.03 | 50.24 | 50.59 | 50.59 | -0.73% | 624,734 |
| Sep 16, 2025 | 51.63 | 51.98 | 50.45 | 50.96 | 50.96 | -1.13% | 771,373 |
| Sep 15, 2025 | 51.00 | 52.38 | 50.29 | 51.54 | 51.54 | 1.74% | 987,955 |
| Sep 12, 2025 | 50.06 | 50.91 | 49.92 | 50.66 | 50.66 | 0.96% | 705,008 |
| Sep 11, 2025 | 49.83 | 51.08 | 49.66 | 50.18 | 50.18 | -0.26% | 974,630 |
| Sep 10, 2025 | 51.17 | 52.14 | 49.70 | 50.31 | 50.31 | -3.16% | 1,348,001 |
| Sep 9, 2025 | 52.36 | 52.98 | 51.70 | 51.95 | 51.95 | -1.39% | 948,639 |
| Sep 8, 2025 | 53.70 | 54.44 | 52.50 | 52.68 | 52.68 | -3.22% | 1,477,925 |
| Sep 5, 2025 | 55.00 | 56.95 | 54.13 | 54.43 | 54.43 | 0.15% | 5,960,844 |
| Sep 4, 2025 | 54.02 | 54.57 | 53.65 | 54.35 | 54.35 | 0.74% | 1,438,301 |
| Sep 3, 2025 | 55.09 | 56.00 | 53.87 | 53.95 | 53.95 | 2.39% | 2,163,600 |
| Sep 2, 2025 | 51.83 | 52.71 | 51.73 | 52.69 | 52.69 | 0.21% | 580,118 |
| Aug 29, 2025 | 51.94 | 52.59 | 51.55 | 52.58 | 52.58 | 1.98% | 535,509 |
| Aug 28, 2025 | 52.24 | 52.24 | 51.40 | 51.56 | 51.56 | -1.04% | 716,990 |
| Aug 27, 2025 | 52.16 | 52.97 | 51.82 | 52.10 | 52.10 | -0.25% | 496,462 |
| Aug 26, 2025 | 52.96 | 53.02 | 52.17 | 52.23 | 52.23 | -0.93% | 551,132 |
| Aug 25, 2025 | 53.24 | 53.41 | 52.37 | 52.72 | 52.72 | -1.37% | 376,578 |
| Aug 22, 2025 | 51.76 | 53.81 | 51.65 | 53.45 | 53.45 | 4.23% | 925,041 |
| Aug 21, 2025 | 50.03 | 51.31 | 49.57 | 51.28 | 51.28 | 1.65% | 615,328 |
| Aug 20, 2025 | 51.29 | 51.54 | 50.27 | 50.45 | 50.45 | -1.56% | 567,797 |
| Aug 19, 2025 | 51.01 | 51.47 | 50.76 | 51.25 | 51.25 | 0.85% | 597,380 |
| Aug 18, 2025 | 51.64 | 51.93 | 50.05 | 50.82 | 50.82 | -1.80% | 862,605 |
| Aug 15, 2025 | 53.60 | 53.78 | 51.59 | 51.75 | 51.75 | -2.84% | 1,198,386 |
| Aug 14, 2025 | 51.91 | 53.42 | 51.67 | 53.26 | 53.26 | 0.95% | 1,469,300 |
| Aug 13, 2025 | 50.24 | 52.84 | 50.16 | 52.76 | 52.76 | 5.02% | 938,285 |
| Aug 12, 2025 | 49.33 | 50.81 | 49.10 | 50.24 | 50.24 | 3.37% | 1,145,944 |
| Aug 11, 2025 | 48.84 | 49.40 | 47.93 | 48.60 | 48.60 | -0.08% | 745,937 |
| Aug 8, 2025 | 49.69 | 50.50 | 48.46 | 48.64 | 48.64 | -2.11% | 1,117,657 |
| Aug 7, 2025 | 45.13 | 49.80 | 45.13 | 49.69 | 49.69 | 7.65% | 2,447,914 |
| Aug 6, 2025 | 46.51 | 46.51 | 43.99 | 46.16 | 46.16 | -2.76% | 1,552,945 |
| Aug 5, 2025 | 47.31 | 47.61 | 46.44 | 47.47 | 47.47 | 0.30% | 861,095 |
| Aug 4, 2025 | 46.81 | 47.44 | 46.73 | 47.33 | 47.33 | 1.50% | 899,114 |
| Aug 1, 2025 | 46.70 | 47.17 | 45.64 | 46.63 | 46.63 | -1.48% | 698,574 |
| Jul 31, 2025 | 48.50 | 48.69 | 46.73 | 47.33 | 47.33 | -2.97% | 821,133 |
| Jul 30, 2025 | 49.91 | 50.00 | 48.30 | 48.78 | 48.78 | -1.26% | 600,317 |