United Parks & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	53.22	54.77	52.93	54.08	54.08	0.86%	1,216,022
Dec 19, 2024	55.97	55.97	52.56	53.62	53.62	-3.04%	1,209,582
Dec 18, 2024	57.48	58.17	54.82	55.30	55.30	-4.09%	717,379
Dec 17, 2024	56.99	58.41	56.75	57.66	57.66	0.61%	681,052
Dec 16, 2024	55.98	57.40	55.83	57.31	57.31	2.61%	761,382
Dec 13, 2024	55.25	56.34	55.21	55.85	55.85	0.27%	458,495
Dec 12, 2024	56.63	56.64	55.58	55.70	55.70	-1.68%	323,611
Dec 11, 2024	57.13	57.57	56.60	56.65	56.65	-0.51%	420,909
Dec 10, 2024	58.06	58.06	56.69	56.94	56.94	-0.35%	364,350
Dec 9, 2024	60.07	60.07	57.07	57.14	57.14	-4.48%	825,400
Dec 6, 2024	59.87	60.49	59.32	59.82	59.82	0.18%	439,165
Dec 5, 2024	59.34	60.00	59.15	59.71	59.71	0.56%	444,239
Dec 4, 2024	58.34	59.59	57.74	59.38	59.38	0.34%	421,789
Dec 3, 2024	60.09	60.38	58.51	59.18	59.18	-1.84%	522,300
Dec 2, 2024	58.68	60.83	58.68	60.29	60.29	2.81%	1,340,404
Nov 29, 2024	58.00	59.40	58.00	58.64	58.64	0.98%	448,043
Nov 27, 2024	57.28	58.49	57.28	58.07	58.07	1.47%	598,934
Nov 26, 2024	58.27	58.50	56.90	57.23	57.23	1.08%	735,632
Nov 25, 2024	57.19	58.33	56.60	56.62	56.62	-0.33%	1,032,921
Nov 22, 2024	56.67	57.01	56.20	56.81	56.81	-0.05%	583,377
Nov 21, 2024	57.21	57.99	56.77	56.84	56.84	-0.79%	605,652
Nov 20, 2024	55.60	57.36	55.46	57.29	57.29	2.39%	1,031,381
Nov 19, 2024	56.00	56.20	54.63	55.95	55.95	-0.87%	789,337
Nov 18, 2024	57.16	57.62	56.33	56.44	56.44	-1.07%	521,823
Nov 15, 2024	58.76	58.76	56.90	57.05	57.05	-2.89%	534,910
Nov 14, 2024	58.65	59.94	58.26	58.75	58.75	0.17%	1,067,013
Nov 13, 2024	56.92	58.69	56.86	58.65	58.65	3.13%	871,799
Nov 12, 2024	56.56	57.35	56.33	56.87	56.87	0.16%	1,194,049
Nov 11, 2024	57.12	57.90	56.42	56.78	56.78	0.02%	639,510
Nov 8, 2024	55.16	56.96	54.92	56.77	56.77	3.18%	855,950
Nov 7, 2024	56.33	58.81	54.26	55.02	55.02	-3.22%	1,482,711
Nov 6, 2024	56.92	58.02	55.63	56.85	56.85	7.16%	2,061,278
Nov 5, 2024	53.46	53.91	52.52	53.05	53.05	0.09%	988,840
Nov 4, 2024	52.25	53.59	52.25	53.00	53.00	0.82%	688,333
Nov 1, 2024	52.91	53.73	52.54	52.57	52.57	-0.11%	727,079
Oct 31, 2024	53.75	54.52	52.59	52.63	52.63	-1.59%	598,548
Oct 30, 2024	54.82	55.99	53.45	53.48	53.48	-2.59%	931,434
Oct 29, 2024	54.21	55.65	54.13	54.90	54.90	0.46%	596,158
Oct 28, 2024	53.93	54.82	53.59	54.65	54.65	2.69%	742,392
Oct 25, 2024	52.18	54.19	52.06	53.22	53.22	1.99%	1,123,397
Oct 24, 2024	52.38	52.66	51.58	52.18	52.18	-0.11%	462,566
Oct 23, 2024	52.55	53.22	52.24	52.24	52.24	-1.12%	480,799
Oct 22, 2024	52.70	53.03	52.17	52.83	52.83	0.17%	428,307
Oct 21, 2024	52.65	53.27	52.19	52.74	52.74	0.13%	555,570
Oct 18, 2024	54.35	54.35	52.49	52.67	52.67	-2.57%	539,064
Oct 17, 2024	52.46	54.13	52.42	54.06	54.06	2.97%	879,864
Oct 16, 2024	51.25	52.51	51.17	52.50	52.50	3.18%	617,130
Oct 15, 2024	49.83	51.90	49.36	50.88	50.88	2.31%	764,280
Oct 14, 2024	50.85	51.02	49.58	49.73	49.73	-2.53%	835,190
Oct 11, 2024	50.04	51.07	50.04	51.02	51.02	2.10%	605,984
Oct 10, 2024	48.78	50.69	48.78	49.97	49.97	1.46%	706,630
Oct 9, 2024	48.15	50.87	47.80	49.25	49.25	0.94%	1,037,855
Oct 8, 2024	49.17	50.15	48.46	48.79	48.79	-0.91%	1,071,491
Oct 7, 2024	51.55	51.66	48.41	49.24	49.24	-4.76%	1,169,748
Oct 4, 2024	50.42	51.87	50.03	51.70	51.70	4.36%	723,931
Oct 3, 2024	49.02	49.70	48.49	49.54	49.54	0.45%	533,152
Oct 2, 2024	49.06	49.66	48.99	49.32	49.32	-0.02%	617,821
Oct 1, 2024	50.44	50.70	49.31	49.33	49.33	-2.51%	1,238,628
Sep 30, 2024	50.94	51.09	50.38	50.60	50.60	-1.29%	815,503
Sep 27, 2024	51.88	51.97	50.91	51.26	51.26	-0.16%	535,918
Sep 26, 2024	51.53	52.08	51.31	51.34	51.34	0.63%	612,974
Sep 25, 2024	50.71	51.40	50.41	51.02	51.02	0.29%	942,250
Sep 24, 2024	51.70	52.20	50.77	50.87	50.87	-0.35%	695,032
Sep 23, 2024	52.31	52.59	50.67	51.05	51.05	-2.17%	689,300
Sep 20, 2024	53.39	53.44	51.90	52.18	52.18	-2.12%	1,190,276
Sep 19, 2024	52.98	53.83	52.33	53.31	53.31	3.27%	781,889
Sep 18, 2024	51.16	52.51	51.12	51.62	51.62	0.66%	793,432
Sep 17, 2024	51.34	51.78	50.45	51.28	51.28	0.77%	900,418
Sep 16, 2024	50.56	51.72	50.35	50.89	50.89	-0.55%	730,419
Sep 13, 2024	50.53	51.71	50.35	51.17	51.17	2.20%	469,678
Sep 12, 2024	50.00	50.38	49.43	50.07	50.07	0.42%	847,529
Sep 11, 2024	50.30	50.41	49.39	49.86	49.86	-0.74%	786,467
Sep 10, 2024	50.23	50.50	49.33	50.23	50.23	-0.38%	1,114,154
Sep 9, 2024	52.08	52.27	50.00	50.42	50.42	-3.15%	1,641,142
Sep 6, 2024	53.52	53.88	51.82	52.06	52.06	-2.53%	978,943
Sep 5, 2024	52.98	54.13	52.62	53.41	53.41	1.52%	1,032,421
Sep 4, 2024	50.79	52.78	50.65	52.61	52.61	4.03%	1,350,961
Sep 3, 2024	48.79	50.57	48.79	50.57	50.57	2.74%	910,785
Aug 30, 2024	49.36	49.48	48.37	49.22	49.22	-0.06%	851,672
Aug 29, 2024	48.98	49.80	48.78	49.25	49.25	1.27%	667,407
Aug 28, 2024	48.82	49.41	48.55	48.63	48.63	-1.28%	809,528
Aug 27, 2024	49.44	49.73	48.90	49.26	49.26	-0.63%	916,613
Aug 26, 2024	49.29	50.05	49.20	49.57	49.57	1.81%	679,805
Aug 23, 2024	49.05	49.25	48.29	48.69	48.69	0.29%	779,829
Aug 22, 2024	48.53	49.11	48.32	48.55	48.55	-0.19%	824,828
Aug 21, 2024	49.31	49.31	48.12	48.64	48.64	0.10%	981,639
Aug 20, 2024	49.63	49.63	48.49	48.59	48.59	-1.94%	684,288
Aug 19, 2024	48.64	49.82	48.64	49.55	49.55	2.27%	1,257,024
Aug 16, 2024	48.85	49.38	48.39	48.45	48.45	-0.86%	575,340
Aug 15, 2024	47.74	49.12	47.60	48.87	48.87	4.69%	977,171
Aug 14, 2024	47.33	47.52	46.19	46.68	46.68	-0.85%	839,418
Aug 13, 2024	47.81	48.15	47.02	47.08	47.08	-0.36%	1,006,475
Aug 12, 2024	47.10	47.59	46.50	47.25	47.25	-0.19%	2,142,860
Aug 9, 2024	47.08	47.66	46.33	47.34	47.34	0.70%	1,003,625
Aug 8, 2024	46.06	48.42	45.85	47.01	47.01	1.42%	1,502,006
Aug 7, 2024	50.00	51.86	46.26	46.35	46.35	-0.71%	2,620,813
Aug 6, 2024	46.82	47.67	46.38	46.68	46.68	-0.55%	1,501,978
Aug 5, 2024	45.12	48.10	44.72	46.94	46.94	-0.34%	2,006,666
Aug 2, 2024	48.21	48.32	47.06	47.10	47.10	-5.52%	1,221,760
Aug 1, 2024	52.39	52.68	49.81	49.85	49.85	-5.32%	1,374,828