United Parks & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	35.72	37.78	35.72	36.87	36.87	1.94%	2,602,645
Jan 7, 2026	36.68	36.70	35.50	36.17	36.17	-1.71%	2,060,577
Jan 6, 2026	35.02	37.30	35.02	36.80	36.80	4.60%	1,921,245
Jan 5, 2026	35.95	36.83	35.13	35.18	35.18	-2.87%	819,172
Jan 2, 2026	36.04	36.59	35.42	36.22	36.22	-0.22%	532,813
Dec 31, 2025	36.39	36.40	35.63	36.30	36.30	-0.17%	659,632
Dec 30, 2025	36.19	36.45	35.92	36.36	36.36	0.14%	683,421
Dec 29, 2025	35.97	36.60	35.61	36.31	36.31	0.89%	896,407
Dec 26, 2025	35.40	36.12	34.96	35.99	35.99	1.07%	371,112
Dec 24, 2025	35.25	35.75	34.91	35.61	35.61	1.54%	313,295
Dec 23, 2025	34.86	35.14	34.63	35.07	35.07	0.78%	710,950
Dec 22, 2025	34.73	35.48	34.48	34.80	34.80	0.40%	501,096
Dec 19, 2025	34.58	35.05	34.21	34.66	34.66	-0.52%	1,217,782
Dec 18, 2025	35.60	35.60	34.46	34.84	34.84	-1.36%	1,081,214
Dec 17, 2025	35.07	36.06	34.87	35.32	35.32	0.68%	813,897
Dec 16, 2025	35.32	35.60	34.82	35.08	35.08	-0.23%	686,843
Dec 15, 2025	36.87	37.04	34.89	35.16	35.16	-4.04%	1,091,855
Dec 12, 2025	37.42	37.42	36.40	36.64	36.64	-1.45%	655,645
Dec 11, 2025	36.42	37.59	36.00	37.18	37.18	2.68%	980,533
Dec 10, 2025	35.56	36.56	35.14	36.21	36.21	2.17%	692,857
Dec 9, 2025	35.34	36.04	35.34	35.44	35.44	-0.03%	1,550,497
Dec 8, 2025	36.00	36.06	34.85	35.45	35.45	-0.23%	738,940
Dec 5, 2025	36.38	36.58	35.46	35.53	35.53	-1.50%	547,426
Dec 4, 2025	36.20	36.66	35.79	36.07	36.07	-0.80%	818,758
Dec 3, 2025	35.54	36.79	35.48	36.36	36.36	2.62%	868,341
Dec 2, 2025	35.77	35.92	34.91	35.43	35.43	0.25%	582,782
Dec 1, 2025	35.80	36.24	35.13	35.34	35.34	-2.08%	1,071,146
Nov 28, 2025	35.79	36.57	35.46	36.09	36.09	2.27%	704,527
Nov 26, 2025	34.96	35.46	34.86	35.29	35.29	0.23%	723,277
Nov 25, 2025	33.64	35.33	33.64	35.21	35.21	4.39%	1,380,085
Nov 24, 2025	33.42	34.15	32.79	33.73	33.73	0.84%	1,428,280
Nov 21, 2025	30.65	33.56	30.57	33.45	33.45	10.14%	1,916,058
Nov 20, 2025	31.13	31.54	29.62	30.37	30.37	-1.84%	3,067,093
Nov 19, 2025	32.85	33.07	30.91	30.94	30.94	-5.58%	1,318,166
Nov 18, 2025	30.95	33.06	30.70	32.77	32.77	4.76%	1,428,768
Nov 17, 2025	31.64	32.05	31.03	31.28	31.28	-2.16%	1,779,887
Nov 14, 2025	32.58	32.72	31.86	31.97	31.97	-3.50%	993,779
Nov 13, 2025	33.75	34.39	32.98	33.13	33.13	-1.46%	855,707
Nov 12, 2025	33.84	35.09	33.56	33.62	33.62	-2.07%	1,176,271
Nov 11, 2025	34.91	35.41	34.05	34.33	34.33	-1.46%	1,480,164
Nov 10, 2025	36.52	37.01	34.37	34.84	34.84	-5.35%	2,441,898
Nov 7, 2025	35.01	37.76	35.00	36.81	36.81	4.75%	2,059,427
Nov 6, 2025	37.03	38.00	34.77	35.14	35.14	-23.97%	5,819,799
Nov 5, 2025	45.70	47.52	44.05	46.22	46.22	0.48%	2,943,511
Nov 4, 2025	47.43	47.54	45.96	46.00	46.00	-3.91%	836,993
Nov 3, 2025	48.10	48.14	47.54	47.87	47.87	-1.10%	734,687
Oct 31, 2025	46.96	48.53	46.44	48.40	48.40	1.98%	581,614
Oct 30, 2025	47.15	48.47	47.15	47.46	47.46	-1.17%	654,630
Oct 29, 2025	49.68	50.17	47.66	48.02	48.02	-6.30%	1,282,324
Oct 28, 2025	51.51	51.89	50.63	51.25	51.25	-1.21%	522,582