United Parks & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	40.42	41.47	39.73	40.10	40.10	-0.15%	797,940
Nov 12, 2026	41.91	42.08	39.75	40.16	40.16	-3.81%	896,013
Nov 11, 2026	42.25	43.37	41.69	41.75	41.75	-1.44%	586,273
Nov 10, 2026	42.97	43.24	42.11	42.36	42.36	-1.97%	802,949
Nov 9, 2026	39.25	43.84	39.08	43.21	43.21	8.05%	1,494,526
Nov 6, 2026	38.61	40.06	37.67	39.99	39.99	5.63%	1,068,852
Nov 5, 2026	36.89	40.16	34.91	37.86	37.86	10.73%	1,327,537
Nov 4, 2026	34.14	34.68	33.44	34.19	34.19	5.04%	854,226
Nov 3, 2026	33.28	33.83	32.14	32.55	32.55	-2.28%	829,224
Nov 2, 2026	31.44	34.80	31.44	33.31	33.31	8.15%	1,311,691
Oct 30, 2026	31.27	31.27	30.39	30.80	30.80	-2.56%	554,599
Oct 29, 2026	31.72	32.25	31.17	31.61	31.61	1.97%	455,202
Oct 28, 2026	31.55	31.72	30.63	31.00	31.00	-1.49%	611,698
Oct 27, 2026	30.80	31.64	30.20	31.47	31.47	2.57%	710,794
Oct 26, 2026	30.57	31.51	30.18	30.68	30.68	1.22%	472,181
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%	1,032,953
Oct 21, 2026	31.79	32.07	29.64	30.51	30.51	-3.94%	1,021,377
Oct 20, 2026	32.12	33.35	31.28	31.76	31.76	-1.61%	1,064,497
Oct 19, 2026	32.92	33.50	32.22	32.28	32.28	-0.46%	629,598
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