United Parks & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2025	43.51	43.96	42.76	43.86	43.86	0.23%	588,176
Apr 28, 2025	44.36	44.37	43.14	43.76	43.76	-0.59%	516,033
Apr 25, 2025	43.01	44.07	43.01	44.02	44.02	0.80%	443,862
Apr 24, 2025	44.10	44.27	43.44	43.67	43.67	-1.33%	1,191,924
Apr 23, 2025	47.04	47.04	43.83	44.26	44.26	-1.67%	923,874
Apr 22, 2025	43.35	45.22	43.35	45.01	45.01	4.43%	810,971
Apr 21, 2025	44.15	44.16	42.68	43.10	43.10	-2.88%	854,321
Apr 17, 2025	42.93	44.48	42.86	44.38	44.38	3.28%	481,615
Apr 16, 2025	42.55	43.82	41.94	42.97	42.97	0.56%	594,899
Apr 15, 2025	42.51	43.44	42.25	42.73	42.73	0.12%	481,631
Apr 14, 2025	42.53	42.90	41.19	42.68	42.68	2.01%	714,201
Apr 11, 2025	40.99	42.73	40.20	41.84	41.84	0.77%	704,761
Apr 10, 2025	42.35	42.97	40.56	41.52	41.52	-6.44%	892,739
Apr 9, 2025	38.00	45.61	37.68	44.38	44.38	15.24%	1,838,396
Apr 8, 2025	41.81	42.39	38.33	38.51	38.51	-4.44%	918,344
Apr 7, 2025	40.00	42.88	38.64	40.30	40.30	-3.40%	1,428,443
Apr 4, 2025	41.71	42.60	40.78	41.72	41.72	-2.66%	1,150,437
Apr 3, 2025	45.32	46.09	42.61	42.86	42.86	-10.73%	1,315,232
Apr 2, 2025	44.90	48.08	44.90	48.01	48.01	5.45%	904,036
Apr 1, 2025	45.26	45.86	44.50	45.53	45.53	0.15%	915,277
Mar 31, 2025	45.35	45.80	44.10	45.46	45.46	-1.81%	1,165,825
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