United Parks & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	48.73	48.81	47.14	47.46	47.46	-3.87%	585,194
Jul 10, 2025	49.11	50.35	49.03	49.37	49.37	0.96%	662,082
Jul 9, 2025	49.07	49.27	48.28	48.90	48.90	-0.39%	524,385
Jul 8, 2025	49.22	49.63	48.35	49.09	49.09	0.25%	599,639
Jul 7, 2025	48.60	49.20	48.22	48.97	48.97	-0.08%	934,223
Jul 3, 2025	49.47	49.95	48.72	49.01	49.01	-0.79%	323,997
Jul 2, 2025	48.64	49.54	47.79	49.40	49.40	1.94%	755,853
Jul 1, 2025	47.06	49.97	46.69	48.46	48.46	2.78%	1,221,500
Jun 30, 2025	47.60	47.83	46.49	47.15	47.15	-0.38%	792,496
Jun 27, 2025	46.62	47.42	46.00	47.33	47.33	1.83%	1,163,201
Jun 26, 2025	45.25	46.64	45.19	46.48	46.48	2.81%	605,300
Jun 25, 2025	45.28	45.40	44.61	45.21	45.21	-0.62%	615,019
Jun 24, 2025	46.04	46.43	44.99	45.49	45.49	0.49%	691,428
Jun 23, 2025	43.85	45.31	42.90	45.27	45.27	2.77%	1,320,291
Jun 20, 2025	43.01	44.29	42.96	44.05	44.05	3.48%	1,358,581
Jun 18, 2025	42.03	42.86	41.95	42.57	42.57	1.65%	386,826
Jun 17, 2025	41.47	42.44	41.39	41.88	41.88	0.50%	515,451
Jun 16, 2025	41.78	41.98	41.15	41.67	41.67	1.49%	466,535
Jun 13, 2025	41.17	42.08	40.64	41.06	41.06	-3.25%	613,068
Jun 12, 2025	41.91	42.63	41.58	42.44	42.44	-0.02%	622,461
Jun 11, 2025	43.33	43.80	42.27	42.45	42.45	-0.68%	754,864
Jun 10, 2025	43.18	43.71	42.46	42.74	42.74	-0.21%	640,024
Jun 9, 2025	42.87	43.47	42.75	42.83	42.83	-0.05%	557,727
Jun 6, 2025	43.91	43.91	42.68	42.85	42.85	-0.53%	491,731
Jun 5, 2025	43.23	43.70	42.73	43.08	43.08	-0.67%	547,313
Jun 4, 2025	43.28	43.75	42.76	43.37	43.37	0.18%	592,449
Jun 3, 2025	42.98	43.68	42.43	43.29	43.29	0.56%	629,484
Jun 2, 2025	44.43	44.52	43.05	43.05	43.05	-3.88%	879,493
May 30, 2025	46.05	46.18	44.66	44.79	44.79	-3.26%	761,083
May 29, 2025	47.09	47.18	45.62	46.30	46.30	-2.91%	719,653
May 28, 2025	47.74	48.11	47.32	47.69	47.69	0.40%	762,106
May 27, 2025	46.72	47.72	46.61	47.50	47.50	3.80%	1,044,262
May 23, 2025	44.76	45.91	44.71	45.76	45.76	-0.31%	550,176
May 22, 2025	44.98	45.93	44.65	45.90	45.90	1.28%	717,906
May 21, 2025	47.58	47.84	45.30	45.32	45.32	-6.44%	644,582
May 20, 2025	49.04	49.25	48.17	48.44	48.44	-1.92%	707,907
May 19, 2025	48.61	49.51	48.40	49.39	49.39	0.33%	871,528
May 16, 2025	48.58	49.35	48.18	49.23	49.23	1.53%	879,409
May 15, 2025	48.27	49.14	48.00	48.49	48.49	-0.29%	728,949
May 14, 2025	49.36	49.89	48.53	48.63	48.63	-1.24%	671,392
May 13, 2025	50.29	50.48	49.09	49.24	49.24	-0.22%	977,984
May 12, 2025	49.50	52.72	47.79	49.35	49.35	4.60%	1,374,521
May 9, 2025	45.86	47.48	45.86	47.18	47.18	2.90%	1,392,958
May 8, 2025	45.50	46.18	44.83	45.85	45.85	0.64%	747,474
May 7, 2025	44.75	46.12	44.75	45.56	45.56	2.84%	774,382
May 6, 2025	45.23	45.93	44.12	44.30	44.30	-3.65%	756,003
May 5, 2025	45.11	46.41	44.94	45.98	45.98	0.15%	497,977
May 2, 2025	44.82	46.55	44.82	45.91	45.91	2.45%	792,264
May 1, 2025	43.83	45.70	43.80	44.81	44.81	2.66%	1,318,367
Apr 30, 2025	42.88	43.78	41.22	43.65	43.65	-0.48%	786,966