United Parks & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	46.76	47.91	46.46	46.80	46.80	-0.15%	428,706
Jul 10, 2026	47.48	47.90	46.60	46.87	46.87	2.67%	582,451
Jul 9, 2026	45.28	46.98	45.02	45.65	45.65	0.18%	595,277
Jul 8, 2026	46.52	47.17	45.06	45.57	45.57	-3.78%	507,181
Jul 7, 2026	46.72	47.83	46.72	47.36	47.36	0.36%	463,033
Jul 6, 2026	49.11	49.19	46.19	47.19	47.19	-2.58%	638,096
Jul 2, 2026	47.57	48.53	47.57	48.44	48.44	2.80%	517,411
Jul 1, 2026	47.85	48.90	46.80	47.12	47.12	-1.30%	758,668
Jun 30, 2026	47.07	48.05	46.24	47.74	47.74	2.29%	540,431
Jun 29, 2026	46.77	47.59	46.38	46.67	46.67	-0.96%	961,114
Jun 26, 2026	46.04	47.15	45.99	47.12	47.12	1.55%	1,558,859
Jun 25, 2026	46.97	48.28	45.72	46.40	46.40	-1.00%	458,228
Jun 24, 2026	46.50	48.12	46.23	46.87	46.87	1.30%	703,446
Jun 23, 2026	45.68	46.70	44.81	46.27	46.27	0.50%	866,521
Jun 22, 2026	45.94	46.75	45.66	46.04	46.04	-1.29%	1,119,883
Jun 18, 2026	46.38	48.51	46.38	46.64	46.64	1.66%	1,863,219
Jun 17, 2026	45.82	47.21	45.66	45.88	45.88	-0.24%	827,761
Jun 16, 2026	46.24	47.06	45.47	45.99	45.99	-0.58%	1,287,862
Jun 15, 2026	45.46	46.64	45.11	46.26	46.26	2.46%	852,935
Jun 12, 2026	46.30	46.46	44.91	45.15	45.15	-2.78%	716,445
Jun 11, 2026	44.66	46.60	44.58	46.44	46.44	5.35%	1,044,556
Jun 10, 2026	44.64	46.85	43.91	44.08	44.08	-0.97%	1,082,484
Jun 9, 2026	41.94	44.58	41.78	44.51	44.51	5.88%	1,109,070
Jun 8, 2026	40.75	43.32	40.67	42.04	42.04	3.12%	1,013,407
Jun 5, 2026	40.99	41.68	39.52	40.77	40.77	-0.02%	621,941
Jun 4, 2026	39.84	40.81	39.54	40.78	40.78	4.38%	711,656
Jun 3, 2026	39.62	39.64	38.15	39.07	39.07	-2.86%	548,066
Jun 2, 2026	40.72	41.04	39.91	40.22	40.22	-2.62%	705,984
Jun 1, 2026	40.36	42.00	39.84	41.30	41.30	2.92%	971,480
May 29, 2026	38.95	40.44	38.82	40.13	40.13	2.61%	1,089,641
May 28, 2026	39.04	40.11	38.70	39.11	39.11	-1.29%	1,086,666
May 27, 2026	38.20	39.95	38.06	39.62	39.62	5.94%	1,564,605
May 26, 2026	36.16	37.53	36.09	37.40	37.40	1.69%	896,347
May 22, 2026	36.41	37.75	36.28	36.78	36.78	1.83%	473,834
May 21, 2026	34.16	36.14	33.34	36.12	36.12	4.15%	606,734
May 20, 2026	34.79	35.52	33.57	34.68	34.68	-0.69%	938,243
May 19, 2026	36.12	36.15	34.89	34.92	34.92	-3.43%	1,485,931
May 18, 2026	37.07	37.49	35.70	36.16	36.16	0.08%	811,537
May 15, 2026	35.39	37.07	34.75	36.13	36.13	1.77%	1,042,415
May 14, 2026	36.50	36.92	35.49	35.50	35.50	-1.00%	1,213,923
May 13, 2026	34.67	37.15	34.65	35.86	35.86	2.02%	1,236,430
May 12, 2026	35.88	36.40	34.33	35.15	35.15	-3.78%	2,010,986
May 11, 2026	39.81	41.42	35.80	36.53	36.53	-6.86%	2,206,665
May 8, 2026	39.64	40.27	38.71	39.22	39.22	5.83%	2,195,033
May 7, 2026	36.22	37.34	36.22	37.06	37.06	3.64%	1,071,865
May 6, 2026	35.03	35.85	34.97	35.76	35.76	4.47%	989,638
May 5, 2026	34.16	34.86	33.73	34.23	34.23	1.12%	644,500
May 4, 2026	34.53	35.56	33.81	33.85	33.85	-4.03%	616,621
May 1, 2026	35.63	35.97	35.22	35.27	35.27	0.06%	665,958
Apr 30, 2026	32.76	35.47	32.76	35.25	35.25	8.10%	1,217,757