United Parks & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	56.00	56.70	53.50	53.51	53.51	-2.18%	632,000
Jan 14, 2025	54.39	55.77	54.39	54.70	54.70	0.74%	528,654
Jan 13, 2025	54.64	55.47	53.17	54.30	54.30	-1.70%	815,232
Jan 10, 2025	56.00	56.66	54.60	55.24	55.24	-3.53%	703,817
Jan 8, 2025	57.42	57.93	56.84	57.26	57.26	-1.70%	540,855
Jan 7, 2025	58.97	59.24	57.90	58.25	58.25	-0.29%	511,666
Jan 6, 2025	57.78	60.63	57.73	58.42	58.42	1.79%	852,644
Jan 3, 2025	57.58	57.63	55.48	57.39	57.39	-0.26%	576,669
Jan 2, 2025	56.90	57.88	56.59	57.54	57.54	2.40%	1,046,649
Dec 31, 2024	55.93	57.16	55.87	56.19	56.19	0.50%	570,443
Dec 30, 2024	54.89	56.04	54.27	55.91	55.91	0.87%	679,132
Dec 27, 2024	55.24	55.85	54.64	55.43	55.43	-0.43%	341,682
Dec 26, 2024	54.33	56.56	54.33	55.67	55.67	2.15%	607,880
Dec 24, 2024	54.04	54.57	53.70	54.50	54.50	0.72%	196,338
Dec 23, 2024	54.31	54.31	53.06	54.11	54.11	0.06%	486,039
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