United Parks & Resorts Inc. (PRKS)
NYSE: PRKS · Real-Time Price · USD
51.34
+0.32 (0.63%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 50.71 | 51.40 | 50.41 | 51.02 | 51.02 | 0.29% | 942,250 |
| Sep 24, 2024 | 51.70 | 52.20 | 50.77 | 50.87 | 50.87 | -0.35% | 695,032 |
| Sep 23, 2024 | 52.31 | 52.59 | 50.67 | 51.05 | 51.05 | -2.17% | 689,300 |
| Sep 20, 2024 | 53.39 | 53.44 | 51.90 | 52.18 | 52.18 | -2.12% | 1,190,276 |
| Sep 19, 2024 | 52.98 | 53.83 | 52.33 | 53.31 | 53.31 | 3.27% | 781,889 |
| Sep 18, 2024 | 51.16 | 52.51 | 51.12 | 51.62 | 51.62 | 0.66% | 793,432 |
| Sep 17, 2024 | 51.34 | 51.78 | 50.45 | 51.28 | 51.28 | 0.77% | 900,418 |
| Sep 16, 2024 | 50.56 | 51.72 | 50.35 | 50.89 | 50.89 | -0.55% | 730,419 |
| Sep 13, 2024 | 50.53 | 51.71 | 50.35 | 51.17 | 51.17 | 2.20% | 469,678 |
| Sep 12, 2024 | 50.00 | 50.38 | 49.43 | 50.07 | 50.07 | 0.42% | 847,529 |
| Sep 11, 2024 | 50.30 | 50.41 | 49.39 | 49.86 | 49.86 | -0.74% | 786,467 |
| Sep 10, 2024 | 50.23 | 50.50 | 49.33 | 50.23 | 50.23 | -0.38% | 1,114,154 |
| Sep 9, 2024 | 52.08 | 52.27 | 50.00 | 50.42 | 50.42 | -3.15% | 1,641,142 |
| Sep 6, 2024 | 53.52 | 53.88 | 51.82 | 52.06 | 52.06 | -2.53% | 978,943 |
| Sep 5, 2024 | 52.98 | 54.13 | 52.62 | 53.41 | 53.41 | 1.52% | 1,032,421 |
| Sep 4, 2024 | 50.79 | 52.78 | 50.65 | 52.61 | 52.61 | 4.03% | 1,350,961 |
| Sep 3, 2024 | 48.79 | 50.57 | 48.79 | 50.57 | 50.57 | 2.74% | 910,785 |
| Aug 30, 2024 | 49.36 | 49.48 | 48.37 | 49.22 | 49.22 | -0.06% | 851,672 |
| Aug 29, 2024 | 48.98 | 49.80 | 48.78 | 49.25 | 49.25 | 1.27% | 667,407 |
| Aug 28, 2024 | 48.82 | 49.41 | 48.55 | 48.63 | 48.63 | -1.28% | 809,528 |
| Aug 27, 2024 | 49.44 | 49.73 | 48.90 | 49.26 | 49.26 | -0.63% | 916,613 |
| Aug 26, 2024 | 49.29 | 50.05 | 49.20 | 49.57 | 49.57 | 1.81% | 679,805 |
| Aug 23, 2024 | 49.05 | 49.25 | 48.29 | 48.69 | 48.69 | 0.29% | 779,829 |
| Aug 22, 2024 | 48.53 | 49.11 | 48.32 | 48.55 | 48.55 | -0.19% | 824,828 |
| Aug 21, 2024 | 49.31 | 49.31 | 48.12 | 48.64 | 48.64 | 0.10% | 981,639 |
| Aug 20, 2024 | 49.63 | 49.63 | 48.49 | 48.59 | 48.59 | -1.94% | 684,288 |
| Aug 19, 2024 | 48.64 | 49.82 | 48.64 | 49.55 | 49.55 | 2.27% | 1,257,024 |
| Aug 16, 2024 | 48.85 | 49.38 | 48.39 | 48.45 | 48.45 | -0.86% | 575,340 |
| Aug 15, 2024 | 47.74 | 49.12 | 47.60 | 48.87 | 48.87 | 4.69% | 977,171 |
| Aug 14, 2024 | 47.33 | 47.52 | 46.19 | 46.68 | 46.68 | -0.85% | 839,418 |
| Aug 13, 2024 | 47.81 | 48.15 | 47.02 | 47.08 | 47.08 | -0.36% | 1,006,475 |
| Aug 12, 2024 | 47.10 | 47.59 | 46.50 | 47.25 | 47.25 | -0.19% | 2,142,860 |
| Aug 9, 2024 | 47.08 | 47.66 | 46.33 | 47.34 | 47.34 | 0.70% | 1,003,625 |
| Aug 8, 2024 | 46.06 | 48.42 | 45.85 | 47.01 | 47.01 | 1.42% | 1,502,006 |
| Aug 7, 2024 | 50.00 | 51.86 | 46.26 | 46.35 | 46.35 | -0.71% | 2,620,813 |
| Aug 6, 2024 | 46.82 | 47.67 | 46.38 | 46.68 | 46.68 | -0.55% | 1,501,978 |
| Aug 5, 2024 | 45.12 | 48.10 | 44.72 | 46.94 | 46.94 | -0.34% | 2,006,666 |
| Aug 2, 2024 | 48.21 | 48.32 | 47.06 | 47.10 | 47.10 | -5.52% | 1,221,760 |
| Aug 1, 2024 | 52.39 | 52.68 | 49.81 | 49.85 | 49.85 | -5.32% | 1,374,828 |
| Jul 31, 2024 | 53.56 | 54.23 | 52.50 | 52.65 | 52.65 | -0.70% | 1,039,128 |
| Jul 30, 2024 | 52.73 | 53.37 | 52.31 | 53.02 | 53.02 | 0.53% | 861,338 |
| Jul 29, 2024 | 53.11 | 53.64 | 51.60 | 52.74 | 52.74 | -4.97% | 2,090,499 |
| Jul 26, 2024 | 55.61 | 56.01 | 54.62 | 55.50 | 55.50 | 1.04% | 659,160 |
| Jul 25, 2024 | 53.85 | 55.55 | 53.22 | 54.93 | 54.93 | 3.10% | 923,347 |
| Jul 24, 2024 | 54.63 | 55.37 | 53.28 | 53.28 | 53.28 | -4.31% | 1,184,836 |
| Jul 23, 2024 | 57.11 | 57.39 | 55.02 | 55.68 | 55.68 | -4.00% | 1,823,406 |
| Jul 22, 2024 | 58.20 | 58.47 | 57.26 | 58.00 | 58.00 | -0.70% | 1,108,596 |
| Jul 19, 2024 | 59.06 | 59.06 | 58.30 | 58.41 | 58.41 | -1.02% | 502,900 |
| Jul 18, 2024 | 58.42 | 60.21 | 58.42 | 59.01 | 59.01 | 0.51% | 1,262,186 |
| Jul 17, 2024 | 59.05 | 60.36 | 58.06 | 58.71 | 58.71 | -0.58% | 1,010,693 |
| Jul 16, 2024 | 59.20 | 59.58 | 58.73 | 59.05 | 59.05 | 0.34% | 1,178,765 |
| Jul 15, 2024 | 56.63 | 59.01 | 56.43 | 58.85 | 58.85 | 3.76% | 1,651,056 |
| Jul 12, 2024 | 56.81 | 57.72 | 56.58 | 56.72 | 56.72 | 0.18% | 888,180 |
| Jul 11, 2024 | 55.90 | 56.88 | 54.71 | 56.62 | 56.62 | 2.04% | 978,934 |
| Jul 10, 2024 | 56.02 | 56.02 | 54.93 | 55.49 | 55.49 | -0.73% | 721,840 |
| Jul 9, 2024 | 55.24 | 56.27 | 55.24 | 55.90 | 55.90 | 1.01% | 863,902 |
| Jul 8, 2024 | 53.72 | 55.48 | 53.72 | 55.34 | 55.34 | 3.02% | 1,190,874 |
| Jul 5, 2024 | 52.95 | 53.92 | 52.69 | 53.72 | 53.72 | 1.38% | 671,409 |
| Jul 3, 2024 | 53.38 | 53.38 | 52.24 | 52.99 | 52.99 | -0.53% | 556,720 |
| Jul 2, 2024 | 54.87 | 54.89 | 51.85 | 53.27 | 53.27 | -2.99% | 925,577 |
| Jul 1, 2024 | 54.84 | 55.35 | 53.56 | 54.91 | 54.91 | 1.10% | 1,250,233 |
| Jun 28, 2024 | 52.79 | 54.60 | 52.74 | 54.31 | 54.31 | 3.06% | 1,541,278 |
| Jun 27, 2024 | 51.40 | 52.78 | 51.03 | 52.70 | 52.70 | 2.73% | 569,869 |
| Jun 26, 2024 | 50.91 | 51.70 | 50.63 | 51.30 | 51.30 | 0.27% | 864,753 |
| Jun 25, 2024 | 50.90 | 52.02 | 50.90 | 51.16 | 51.16 | -0.64% | 972,684 |
| Jun 24, 2024 | 51.51 | 52.10 | 51.31 | 51.49 | 51.49 | 0.90% | 881,356 |
| Jun 21, 2024 | 50.74 | 51.21 | 49.91 | 51.03 | 51.03 | 0.63% | 760,888 |
| Jun 20, 2024 | 50.71 | 50.84 | 49.96 | 50.71 | 50.71 | -0.28% | 831,052 |
| Jun 18, 2024 | 51.64 | 52.48 | 50.74 | 50.85 | 50.85 | -0.76% | 811,940 |
| Jun 17, 2024 | 48.85 | 51.44 | 48.84 | 51.24 | 51.24 | 4.06% | 938,702 |
| Jun 14, 2024 | 50.92 | 50.99 | 49.21 | 49.24 | 49.24 | -4.37% | 1,187,560 |
| Jun 13, 2024 | 52.65 | 52.65 | 50.97 | 51.49 | 51.49 | -1.36% | 661,274 |
| Jun 12, 2024 | 51.83 | 52.64 | 51.27 | 52.20 | 52.20 | 3.33% | 610,324 |
| Jun 11, 2024 | 49.94 | 50.60 | 49.45 | 50.52 | 50.52 | 0.90% | 658,428 |
| Jun 10, 2024 | 49.50 | 50.43 | 49.34 | 50.07 | 50.07 | -0.99% | 1,033,265 |
| Jun 7, 2024 | 50.12 | 51.18 | 49.63 | 50.57 | 50.57 | -2.58% | 931,337 |
| Jun 6, 2024 | 51.44 | 52.21 | 51.09 | 51.91 | 51.91 | -1.03% | 649,900 |
| Jun 5, 2024 | 53.37 | 53.56 | 52.20 | 52.45 | 52.45 | -2.07% | 525,343 |
| Jun 4, 2024 | 53.15 | 53.88 | 52.89 | 53.56 | 53.56 | 0.28% | 1,050,870 |
| Jun 3, 2024 | 52.40 | 53.88 | 52.40 | 53.41 | 53.41 | 2.14% | 1,006,463 |
| May 31, 2024 | 51.58 | 52.38 | 51.09 | 52.29 | 52.29 | 2.45% | 694,190 |
| May 30, 2024 | 49.72 | 51.04 | 49.72 | 51.04 | 51.04 | 3.53% | 597,594 |
| May 29, 2024 | 49.52 | 49.89 | 49.03 | 49.30 | 49.30 | -1.54% | 570,839 |
| May 28, 2024 | 50.59 | 51.08 | 49.61 | 50.07 | 50.07 | -0.79% | 712,235 |
| May 24, 2024 | 50.49 | 50.73 | 49.79 | 50.47 | 50.47 | 0.82% | 399,768 |
| May 23, 2024 | 50.41 | 50.53 | 49.41 | 50.06 | 50.06 | -0.77% | 591,854 |
| May 22, 2024 | 52.56 | 53.03 | 50.44 | 50.45 | 50.45 | -4.43% | 1,065,190 |
| May 21, 2024 | 51.83 | 53.02 | 51.62 | 52.79 | 52.79 | 1.36% | 1,051,838 |
| May 20, 2024 | 52.40 | 52.40 | 51.45 | 52.08 | 52.08 | -0.13% | 706,234 |
| May 17, 2024 | 52.63 | 52.92 | 51.71 | 52.15 | 52.15 | -0.48% | 1,005,236 |
| May 16, 2024 | 53.39 | 53.81 | 52.20 | 52.40 | 52.40 | -1.47% | 505,920 |
| May 15, 2024 | 54.44 | 54.44 | 52.99 | 53.18 | 53.18 | -1.66% | 698,667 |
| May 14, 2024 | 54.46 | 55.09 | 53.98 | 54.08 | 54.08 | 0.48% | 605,116 |
| May 13, 2024 | 54.00 | 54.63 | 53.79 | 53.82 | 53.82 | 0.37% | 695,492 |
| May 10, 2024 | 54.36 | 54.77 | 53.52 | 53.62 | 53.62 | -0.13% | 755,658 |
| May 9, 2024 | 50.61 | 54.02 | 50.45 | 53.69 | 53.69 | 4.01% | 1,424,449 |
| May 8, 2024 | 52.88 | 55.18 | 50.00 | 51.62 | 51.62 | 5.00% | 1,977,734 |
| May 7, 2024 | 49.09 | 49.84 | 48.26 | 49.16 | 49.16 | -1.23% | 1,936,535 |
| May 6, 2024 | 51.05 | 51.25 | 49.71 | 49.77 | 49.77 | -1.41% | 979,554 |
| May 3, 2024 | 50.88 | 51.17 | 49.88 | 50.48 | 50.48 | 1.28% | 866,749 |