United Parks & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	30.41	31.40	29.90	30.31	30.31	-2.48%	583,966
Oct 22, 2026	30.02	31.26	30.02	31.08	31.08	1.87%	1,032,787
Oct 21, 2026	31.79	32.07	29.64	30.51	30.51	-3.94%	1,021,168
Oct 20, 2026	32.12	33.35	31.28	31.76	31.76	-1.61%	879,176
Oct 19, 2026	32.92	33.50	32.22	32.28	32.28	-0.46%	536,013
Oct 16, 2026	32.95	33.33	32.06	32.43	32.43	-0.98%	487,254
Oct 15, 2026	32.55	33.30	32.26	32.75	32.75	0.86%	613,318
Oct 14, 2026	33.44	33.99	32.17	32.47	32.47	-4.36%	588,512
Oct 13, 2026	33.55	34.38	32.64	33.95	33.95	0.53%	637,462
Oct 12, 2026	32.95	34.27	32.44	33.77	33.77	3.37%	538,369
Oct 9, 2026	31.95	33.14	31.79	32.67	32.67	1.81%	481,218
Oct 8, 2026	31.91	32.64	31.54	32.09	32.09	-2.08%	606,939
Oct 7, 2026	33.29	33.50	32.34	32.77	32.77	-3.28%	726,434
Oct 6, 2026	34.42	34.55	33.50	33.88	33.88	-1.48%	592,391
Oct 5, 2026	32.22	34.52	31.70	34.39	34.39	5.95%	1,039,651
Oct 2, 2026	31.60	32.77	31.12	32.46	32.46	4.11%	674,719
Oct 1, 2026	32.63	32.71	31.18	31.18	31.18	-3.77%	705,336
Sep 30, 2026	32.39	32.82	31.97	32.40	32.40	0.68%	649,709
Sep 29, 2026	32.44	32.67	31.75	32.18	32.18	0.44%	543,355
Sep 28, 2026	32.94	34.59	31.62	32.04	32.04	-3.64%	855,660
Sep 25, 2026	32.77	33.40	32.19	33.25	33.25	1.78%	486,258
Sep 24, 2026	32.32	32.95	32.16	32.67	32.67	-0.43%	498,836
Sep 23, 2026	32.71	33.54	32.30	32.81	32.81	-2.35%	567,665
Sep 22, 2026	35.02	35.66	33.23	33.60	33.60	-1.21%	724,257
Sep 21, 2026	34.76	34.89	33.93	34.01	34.01	-0.53%	766,990
Sep 18, 2026	35.41	35.55	33.69	34.19	34.19	-4.23%	2,178,829
Sep 17, 2026	36.71	37.02	35.62	35.70	35.70	-1.19%	785,823
Sep 16, 2026	35.78	37.18	35.61	36.13	36.13	0.31%	1,069,549
Sep 15, 2026	36.33	36.57	35.32	36.02	36.02	-1.91%	602,030
Sep 14, 2026	36.36	37.07	36.21	36.72	36.72	0.60%	522,015
Sep 11, 2026	38.46	38.46	36.47	36.50	36.50	-3.72%	654,045
Sep 10, 2026	37.84	39.09	37.84	37.91	37.91	-2.34%	628,978
Sep 9, 2026	40.54	40.54	38.59	38.82	38.82	-5.11%	883,460
Sep 8, 2026	39.98	41.65	39.80	40.91	40.91	1.14%	636,533
Sep 4, 2026	39.97	40.65	39.74	40.45	40.45	-0.39%	588,243
Sep 3, 2026	41.05	41.78	39.87	40.61	40.61	-0.61%	639,977
Sep 2, 2026	39.11	41.07	39.11	40.86	40.86	5.53%	623,395
Sep 1, 2026	39.36	40.04	38.40	38.72	38.72	-3.22%	674,092
Aug 31, 2026	41.85	42.00	39.98	40.01	40.01	-5.84%	561,251
Aug 28, 2026	42.77	43.19	42.29	42.49	42.49	-	369,224
Aug 27, 2026	42.64	43.80	42.20	42.49	42.49	-1.48%	643,377
Aug 26, 2026	43.83	44.14	43.10	43.13	43.13	-1.35%	471,768
Aug 25, 2026	44.92	45.35	43.67	43.72	43.72	-2.35%	472,797
Aug 24, 2026	45.55	46.43	44.10	44.77	44.77	-1.24%	638,650
Aug 21, 2026	45.36	45.97	45.04	45.33	45.33	1.16%	416,003
Aug 20, 2026	44.62	45.29	44.56	44.81	44.81	-1.08%	388,884
Aug 19, 2026	45.58	46.46	45.10	45.30	45.30	0.60%	576,353
Aug 18, 2026	44.88	45.79	44.44	45.03	45.03	1.30%	489,404
Aug 17, 2026	44.24	44.82	43.85	44.45	44.45	-1.07%	466,356
Aug 14, 2026	44.99	45.41	44.56	44.93	44.93	-0.27%	393,067