United Parks & Resorts Inc. (PRKS)
NYSE: PRKS · Real-Time Price · USD
45.33
-0.97 (-2.10%)
Mar 31, 2025, 9:43 AM EDT - Market open
United Parks & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 46.97 | 47.50 | 45.90 | 46.30 | 46.30 | -2.38% | 695,419 |
| Mar 27, 2025 | 47.77 | 48.65 | 47.20 | 47.43 | 47.43 | -1.04% | 507,748 |
| Mar 26, 2025 | 48.66 | 49.08 | 47.79 | 47.93 | 47.93 | -1.05% | 682,074 |
| Mar 25, 2025 | 51.02 | 51.10 | 47.77 | 48.44 | 48.44 | -4.96% | 906,187 |
| Mar 24, 2025 | 50.33 | 51.02 | 49.89 | 50.97 | 50.97 | 3.41% | 750,297 |
| Mar 21, 2025 | 48.36 | 49.31 | 47.41 | 49.29 | 49.29 | 1.05% | 911,590 |
| Mar 20, 2025 | 48.60 | 49.54 | 48.46 | 48.78 | 48.78 | -0.39% | 838,860 |
| Mar 19, 2025 | 47.44 | 48.99 | 47.22 | 48.97 | 48.97 | 3.75% | 810,156 |
| Mar 18, 2025 | 48.55 | 48.65 | 46.83 | 47.20 | 47.20 | -3.52% | 730,613 |
| Mar 17, 2025 | 48.12 | 49.55 | 47.89 | 48.92 | 48.92 | 2.58% | 782,002 |
| Mar 14, 2025 | 45.80 | 47.73 | 45.28 | 47.69 | 47.69 | 4.45% | 708,619 |
| Mar 13, 2025 | 46.83 | 47.04 | 45.11 | 45.66 | 45.66 | -2.58% | 1,188,683 |
| Mar 12, 2025 | 47.46 | 47.46 | 45.15 | 46.87 | 46.87 | -0.74% | 1,161,771 |
| Mar 11, 2025 | 49.01 | 49.01 | 46.01 | 47.22 | 47.22 | -3.61% | 1,037,844 |
| Mar 10, 2025 | 48.68 | 50.30 | 48.17 | 48.99 | 48.99 | -0.75% | 866,809 |
| Mar 7, 2025 | 48.99 | 49.63 | 48.03 | 49.36 | 49.36 | -0.10% | 1,289,946 |
| Mar 6, 2025 | 49.08 | 49.88 | 48.83 | 49.41 | 49.41 | -0.48% | 1,276,230 |
| Mar 5, 2025 | 47.87 | 50.09 | 47.87 | 49.65 | 49.65 | 2.58% | 1,150,536 |
| Mar 4, 2025 | 49.74 | 50.08 | 47.82 | 48.40 | 48.40 | -4.67% | 1,191,694 |
| Mar 3, 2025 | 50.79 | 51.45 | 50.12 | 50.77 | 50.77 | 0.53% | 730,952 |
| Feb 28, 2025 | 49.35 | 50.85 | 49.23 | 50.50 | 50.50 | 1.88% | 1,228,820 |
| Feb 27, 2025 | 52.63 | 52.64 | 49.43 | 49.57 | 49.57 | -6.28% | 2,192,763 |
| Feb 26, 2025 | 55.84 | 58.51 | 52.66 | 52.89 | 52.89 | -3.17% | 1,186,581 |
| Feb 25, 2025 | 55.70 | 55.70 | 53.94 | 54.62 | 54.62 | -1.92% | 1,337,805 |
| Feb 24, 2025 | 52.69 | 56.03 | 52.38 | 55.69 | 55.69 | 6.36% | 1,731,188 |
| Feb 21, 2025 | 54.82 | 55.06 | 52.10 | 52.36 | 52.36 | -3.41% | 920,853 |
| Feb 20, 2025 | 54.63 | 54.74 | 53.32 | 54.21 | 54.21 | -0.70% | 850,199 |
| Feb 19, 2025 | 53.62 | 55.34 | 53.18 | 54.59 | 54.59 | 1.62% | 1,294,899 |
| Feb 18, 2025 | 52.62 | 54.66 | 52.31 | 53.72 | 53.72 | 2.17% | 1,343,772 |
| Feb 14, 2025 | 53.02 | 53.20 | 52.31 | 52.58 | 52.58 | -0.10% | 476,947 |
| Feb 13, 2025 | 51.55 | 52.74 | 51.00 | 52.63 | 52.63 | 2.69% | 563,768 |
| Feb 12, 2025 | 51.42 | 52.04 | 51.04 | 51.25 | 51.25 | -0.89% | 598,831 |
| Feb 11, 2025 | 51.55 | 51.98 | 51.50 | 51.71 | 51.71 | -0.63% | 561,268 |
| Feb 10, 2025 | 53.11 | 53.45 | 52.04 | 52.04 | 52.04 | -1.64% | 689,057 |
| Feb 7, 2025 | 53.50 | 53.76 | 52.53 | 52.91 | 52.91 | -0.99% | 753,792 |
| Feb 6, 2025 | 52.55 | 53.59 | 52.55 | 53.44 | 53.44 | 1.81% | 472,156 |
| Feb 5, 2025 | 52.70 | 52.97 | 52.14 | 52.49 | 52.49 | -0.61% | 393,656 |
| Feb 4, 2025 | 52.94 | 53.64 | 52.63 | 52.81 | 52.81 | -0.40% | 568,052 |
| Feb 3, 2025 | 51.51 | 54.36 | 51.03 | 53.02 | 53.02 | 0.88% | 819,090 |
| Jan 31, 2025 | 52.68 | 53.00 | 51.80 | 52.56 | 52.56 | -0.36% | 714,629 |
| Jan 30, 2025 | 52.19 | 52.78 | 51.99 | 52.75 | 52.75 | 1.93% | 534,592 |
| Jan 29, 2025 | 51.66 | 52.46 | 51.60 | 51.75 | 51.75 | -0.35% | 376,968 |
| Jan 28, 2025 | 52.19 | 53.27 | 51.87 | 51.93 | 51.93 | -0.46% | 389,544 |
| Jan 27, 2025 | 51.41 | 53.35 | 51.41 | 52.17 | 52.17 | 0.69% | 1,036,400 |
| Jan 24, 2025 | 53.30 | 53.66 | 51.19 | 51.81 | 51.81 | -2.96% | 1,123,205 |
| Jan 23, 2025 | 51.86 | 53.60 | 51.09 | 53.39 | 53.39 | 2.71% | 1,710,173 |
| Jan 22, 2025 | 52.77 | 53.29 | 50.83 | 51.98 | 51.98 | -1.72% | 1,205,578 |
| Jan 21, 2025 | 52.43 | 53.00 | 51.68 | 52.89 | 52.89 | 1.26% | 2,541,784 |
| Jan 17, 2025 | 52.46 | 53.30 | 51.89 | 52.23 | 52.23 | 0.04% | 1,038,016 |
| Jan 16, 2025 | 53.40 | 53.78 | 52.14 | 52.21 | 52.21 | -2.43% | 1,296,338 |