United Parks & Resorts Inc. (PRKS)
NYSE: PRKS · Real-Time Price · USD
47.78
-0.24 (-0.50%)
Oct 30, 2025, 11:29 AM EDT - Market open
United Parks & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 49.68 | 50.17 | 47.66 | 48.02 | 48.02 | -6.30% | 1,282,272 |
| Oct 28, 2025 | 51.51 | 51.89 | 50.63 | 51.25 | 51.25 | -1.21% | 522,582 |
| Oct 27, 2025 | 49.94 | 52.03 | 49.94 | 51.88 | 51.88 | 4.39% | 764,506 |
| Oct 24, 2025 | 51.51 | 51.81 | 49.66 | 49.70 | 49.70 | -2.36% | 762,461 |
| Oct 23, 2025 | 51.46 | 51.67 | 50.80 | 50.90 | 50.90 | -1.09% | 815,749 |
| Oct 22, 2025 | 52.89 | 53.28 | 51.32 | 51.46 | 51.46 | -2.81% | 511,362 |
| Oct 21, 2025 | 52.05 | 53.20 | 51.81 | 52.95 | 52.95 | 1.36% | 622,714 |
| Oct 20, 2025 | 52.86 | 53.03 | 52.09 | 52.24 | 52.24 | - | 498,528 |
| Oct 17, 2025 | 52.04 | 52.90 | 51.69 | 52.24 | 52.24 | 0.33% | 714,057 |
| Oct 16, 2025 | 51.88 | 52.57 | 51.51 | 52.07 | 52.07 | -0.02% | 519,474 |
| Oct 15, 2025 | 54.01 | 54.42 | 51.92 | 52.08 | 52.08 | -3.07% | 705,342 |
| Oct 14, 2025 | 51.61 | 54.17 | 51.61 | 53.73 | 53.73 | 2.71% | 849,297 |
| Oct 13, 2025 | 51.07 | 52.61 | 50.72 | 52.31 | 52.31 | 3.32% | 758,154 |
| Oct 10, 2025 | 52.97 | 53.12 | 50.43 | 50.63 | 50.63 | -4.09% | 725,144 |
| Oct 9, 2025 | 54.00 | 54.68 | 52.27 | 52.79 | 52.79 | -2.39% | 551,960 |
| 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 |